Berger Paints Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	102.00	103.98	100.00	102.79	102.79	1.53%	57,199
Feb 19, 2026	107.60	107.99	100.25	101.24	101.24	-5.85%	133,811
Feb 18, 2026	108.89	110.50	107.05	107.53	107.53	-0.31%	38,706
Feb 17, 2026	108.50	110.51	107.50	107.86	107.86	-0.22%	170,537
Feb 16, 2026	106.00	109.67	105.32	108.10	108.10	2.68%	360,412
Feb 13, 2026	104.90	106.50	104.00	105.28	105.28	0.84%	53,742
Feb 12, 2026	106.01	108.05	102.49	104.40	104.40	-1.71%	99,397
Feb 11, 2026	108.70	109.00	106.00	106.22	106.22	-0.73%	122,475
Feb 10, 2026	106.00	108.99	106.00	107.00	107.00	-0.02%	99,810
Feb 9, 2026	109.96	110.70	106.00	107.02	107.02	-2.67%	236,758
Feb 6, 2026	108.45	112.00	108.00	109.96	109.96	1.39%	169,157
Feb 4, 2026	110.11	111.00	100.51	108.45	108.45	-2.42%	182,513
Feb 3, 2026	113.84	114.60	110.75	111.14	111.14	-2.43%	242,971
Feb 2, 2026	116.70	119.50	113.12	113.91	113.91	-2.35%	1,356,097
Jan 30, 2026	112.90	117.45	112.20	116.65	116.65	3.58%	1,019,414
Jan 29, 2026	115.00	115.80	111.80	112.62	112.62	-1.70%	265,842
Jan 28, 2026	113.50	116.50	113.50	114.57	114.57	1.05%	705,872
Jan 27, 2026	113.00	114.80	111.10	113.38	113.38	1.80%	725,367
Jan 26, 2026	111.98	113.00	110.00	111.38	111.38	-0.45%	441,871
Jan 23, 2026	103.00	112.54	103.00	111.88	111.88	9.35%	1,781,278
Jan 22, 2026	102.36	102.99	100.90	102.31	102.31	-0.04%	23,277
Jan 21, 2026	103.65	105.00	100.56	102.35	102.35	-1.27%	196,943
Jan 20, 2026	103.16	104.99	103.16	103.67	103.67	-0.25%	10,922
Jan 19, 2026	104.90	106.90	102.55	103.93	103.93	1.29%	161,463
Jan 16, 2026	101.98	104.99	101.98	102.61	102.61	1.17%	34,027
Jan 15, 2026	103.03	103.70	100.82	101.42	101.42	-1.39%	33,788
Jan 14, 2026	104.45	104.89	102.00	102.85	102.85	-1.49%	42,269
Jan 13, 2026	104.90	105.98	102.51	104.41	104.41	0.12%	66,266
Jan 12, 2026	103.14	108.50	103.00	104.29	104.29	1.11%	238,251
Jan 9, 2026	103.74	104.00	103.00	103.14	103.14	-0.12%	33,989
Jan 8, 2026	104.80	105.64	103.00	103.26	103.26	-1.47%	76,041
Jan 7, 2026	104.66	106.44	103.61	104.80	104.80	0.60%	120,336
Jan 6, 2026	105.47	107.00	103.57	104.18	104.18	-1.22%	68,046
Jan 5, 2026	102.98	108.72	102.28	105.47	105.47	3.14%	355,663
Jan 2, 2026	107.80	107.80	101.01	102.26	102.26	-2.19%	275,386
Jan 1, 2026	101.50	109.00	101.00	104.55	104.55	3.46%	311,245
Dec 31, 2025	101.02	101.50	100.09	101.05	101.05	0.36%	127,974
Dec 30, 2025	101.00	101.40	100.08	100.69	100.69	0.36%	26,530
Dec 29, 2025	101.05	101.88	100.00	100.33	100.33	-0.71%	15,480
Dec 26, 2025	101.05	101.99	100.06	101.05	101.05	0.05%	8,162
Dec 24, 2025	102.00	102.67	101.00	101.00	101.00	-0.30%	10,955
Dec 23, 2025	102.11	103.50	101.00	101.30	101.30	-0.69%	30,894
Dec 22, 2025	102.02	102.80	101.01	102.00	102.00	-0.01%	67,844
Dec 19, 2025	103.97	103.97	101.90	102.01	102.01	-0.48%	17,500
Dec 18, 2025	103.10	104.30	102.41	102.50	102.50	-1.32%	33,786
Dec 17, 2025	104.90	104.90	103.00	103.87	103.87	0.06%	21,232
Dec 16, 2025	104.00	104.95	103.75	103.81	103.81	0.06%	41,204
Dec 15, 2025	104.08	105.00	103.56	103.75	103.75	-0.32%	34,675
Dec 12, 2025	104.99	106.20	103.51	104.08	104.08	-0.85%	64,373
Dec 11, 2025	102.69	106.50	102.01	104.97	104.97	2.22%	142,852