Berger Paints Pakistan Limited (PSX:BERG)
Pakistan · Delayed Price · Currency is PKR 99.07
-0.57 (-0.57%)
At close: Nov 28, 2025
Berger Paints Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 99.64 | 100.24 | 99.00 | 99.07 | 99.07 | -0.57% | 18,563 |
| Nov 27, 2025 | 99.99 | 100.40 | 99.12 | 99.64 | 99.64 | 0.52% | 16,317 |
| Nov 26, 2025 | 100.01 | 100.99 | 98.25 | 99.12 | 99.12 | -0.88% | 14,665 |
| Nov 25, 2025 | 100.02 | 100.60 | 99.99 | 100.00 | 100.00 | 0.01% | 3,852 |
| Nov 24, 2025 | 100.94 | 100.94 | 99.56 | 99.99 | 99.99 | -0.94% | 4,049 |
| Nov 21, 2025 | 101.00 | 101.00 | 100.00 | 100.94 | 100.94 | -0.04% | 12,571 |
| Nov 20, 2025 | 101.00 | 102.00 | 100.00 | 100.98 | 100.98 | 0.22% | 34,557 |
| Nov 19, 2025 | 102.50 | 102.50 | 100.51 | 100.76 | 100.76 | 0.37% | 15,062 |
| Nov 18, 2025 | 100.00 | 101.88 | 100.00 | 100.39 | 100.39 | 0.39% | 14,706 |
| Nov 17, 2025 | 100.98 | 100.98 | 98.51 | 100.00 | 100.00 | 0.31% | 20,376 |
| Nov 14, 2025 | 100.00 | 102.50 | 98.01 | 99.69 | 99.69 | -0.08% | 13,482 |
| Nov 13, 2025 | 98.02 | 100.99 | 98.02 | 99.77 | 99.77 | 0.65% | 10,654 |
| Nov 12, 2025 | 101.00 | 102.99 | 98.01 | 99.13 | 99.13 | -0.90% | 34,823 |
| Nov 11, 2025 | 103.00 | 103.99 | 100.00 | 100.03 | 100.03 | -2.44% | 64,296 |
| Nov 10, 2025 | 102.00 | 103.50 | 100.06 | 102.53 | 102.53 | 0.86% | 48,967 |
| Nov 7, 2025 | 100.99 | 102.99 | 100.17 | 101.66 | 101.66 | 1.49% | 43,650 |
| Nov 6, 2025 | 100.00 | 101.50 | 99.00 | 100.17 | 100.17 | 0.50% | 30,094 |
| Nov 5, 2025 | 100.58 | 101.72 | 98.78 | 99.67 | 99.67 | -0.33% | 18,393 |
| Nov 4, 2025 | 101.92 | 101.92 | 100.00 | 100.00 | 100.00 | -1.26% | 20,585 |
| Nov 3, 2025 | 100.50 | 101.98 | 100.50 | 101.28 | 101.28 | 0.99% | 25,824 |
| Oct 31, 2025 | 97.30 | 101.69 | 97.30 | 100.29 | 100.29 | 4.02% | 68,838 |
| Oct 30, 2025 | 101.10 | 101.81 | 95.01 | 96.41 | 96.41 | -5.41% | 172,260 |
| Oct 29, 2025 | 105.50 | 105.50 | 101.26 | 101.92 | 101.92 | -2.54% | 32,423 |
| Oct 28, 2025 | 105.14 | 106.98 | 104.01 | 104.58 | 104.58 | -1.37% | 35,443 |
| Oct 27, 2025 | 105.97 | 106.94 | 104.12 | 106.03 | 106.03 | -0.18% | 78,335 |
| Oct 24, 2025 | 108.99 | 109.29 | 105.50 | 106.22 | 106.22 | -1.83% | 52,918 |
| Oct 23, 2025 | 109.44 | 109.44 | 108.00 | 108.20 | 108.20 | -0.38% | 31,210 |
| Oct 22, 2025 | 109.10 | 109.80 | 108.50 | 108.61 | 108.61 | -0.18% | 123,827 |
| Oct 21, 2025 | 109.20 | 109.80 | 108.01 | 108.81 | 108.81 | -0.18% | 33,205 |
| Oct 20, 2025 | 110.72 | 110.98 | 108.20 | 109.01 | 109.01 | -1.26% | 24,438 |
| Oct 17, 2025 | 111.99 | 113.00 | 108.01 | 110.40 | 110.40 | -3.71% | 40,345 |
| Oct 16, 2025 | 115.00 | 116.01 | 114.06 | 114.65 | 109.65 | -0.05% | 59,288 |
| Oct 15, 2025 | 114.00 | 116.00 | 114.00 | 114.71 | 109.71 | 0.66% | 22,285 |
| Oct 14, 2025 | 112.01 | 114.00 | 112.01 | 113.96 | 108.99 | 2.74% | 26,420 |
| Oct 13, 2025 | 113.00 | 114.94 | 110.01 | 110.92 | 106.08 | -3.04% | 91,258 |
| Oct 10, 2025 | 115.21 | 116.00 | 114.00 | 114.40 | 109.41 | -1.28% | 38,407 |
| Oct 9, 2025 | 116.98 | 117.25 | 115.52 | 115.88 | 110.83 | -0.18% | 28,981 |
| Oct 8, 2025 | 116.01 | 117.00 | 115.20 | 116.09 | 111.03 | -0.19% | 44,081 |
| Oct 7, 2025 | 116.71 | 117.79 | 116.00 | 116.31 | 111.24 | -0.33% | 57,300 |
| Oct 6, 2025 | 118.21 | 118.89 | 116.50 | 116.69 | 111.60 | -1.29% | 55,115 |
| Oct 3, 2025 | 118.09 | 119.29 | 117.00 | 118.21 | 113.05 | 0.10% | 318,539 |
| Oct 2, 2025 | 117.51 | 118.74 | 117.00 | 118.09 | 112.94 | 0.49% | 61,700 |
| Oct 1, 2025 | 118.00 | 118.00 | 115.25 | 117.51 | 112.39 | -0.23% | 137,466 |
| Sep 30, 2025 | 118.50 | 119.33 | 117.03 | 117.78 | 112.64 | -1.07% | 168,995 |
| Sep 29, 2025 | 118.50 | 119.38 | 118.00 | 119.05 | 113.86 | 0.64% | 144,637 |
| Sep 26, 2025 | 119.03 | 119.80 | 118.05 | 118.29 | 113.13 | -0.61% | 168,783 |
| Sep 25, 2025 | 121.99 | 121.99 | 118.00 | 119.02 | 113.83 | -1.33% | 306,072 |
| Sep 24, 2025 | 118.05 | 127.25 | 117.05 | 120.62 | 115.36 | 1.92% | 2,103,416 |
| Sep 23, 2025 | 119.09 | 120.00 | 118.01 | 118.35 | 113.19 | 0.07% | 64,799 |
| Sep 22, 2025 | 120.00 | 121.00 | 118.00 | 118.27 | 113.11 | -1.44% | 119,489 |