Berger Paints Pakistan Limited (PSX:BERG)
Pakistan · Delayed Price · Currency is PKR 113.46
-1.22 (-1.06%)
At close: Aug 22, 2025
Berger Paints Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 113.00 | 116.00 | 113.00 | 113.46 | 113.46 | -1.06% | 76,326 |
| Aug 21, 2025 | 120.50 | 120.50 | 112.51 | 114.68 | 114.68 | -5.13% | 451,277 |
| Aug 20, 2025 | 113.97 | 123.90 | 111.10 | 120.88 | 120.88 | 6.96% | 1,164,402 |
| Aug 19, 2025 | 113.00 | 114.00 | 112.00 | 113.01 | 113.01 | 0.29% | 272,745 |
| Aug 18, 2025 | 110.05 | 113.99 | 109.02 | 112.68 | 112.68 | 2.04% | 229,463 |
| Aug 15, 2025 | 109.83 | 111.20 | 107.50 | 110.43 | 110.43 | 1.78% | 263,240 |
| Aug 13, 2025 | 109.84 | 109.84 | 107.63 | 108.50 | 108.50 | - | 152,100 |
| Aug 12, 2025 | 109.90 | 110.95 | 107.61 | 108.50 | 108.50 | -0.56% | 213,447 |
| Aug 11, 2025 | 108.61 | 111.00 | 108.50 | 109.11 | 109.11 | 0.48% | 61,712 |
| Aug 8, 2025 | 113.00 | 113.00 | 108.00 | 108.59 | 108.59 | -1.93% | 100,196 |
| Aug 7, 2025 | 109.00 | 112.00 | 108.50 | 110.73 | 110.73 | 1.67% | 96,224 |
| Aug 6, 2025 | 110.45 | 110.45 | 108.50 | 108.91 | 108.91 | -0.14% | 69,898 |
| Aug 5, 2025 | 110.79 | 110.79 | 108.85 | 109.06 | 109.06 | -0.79% | 41,363 |
| Aug 4, 2025 | 109.07 | 110.50 | 108.50 | 109.93 | 109.93 | 0.79% | 44,192 |
| Aug 1, 2025 | 111.00 | 111.95 | 108.66 | 109.07 | 109.07 | -1.00% | 66,657 |
| Jul 31, 2025 | 111.00 | 112.59 | 110.00 | 110.17 | 110.17 | -0.04% | 36,881 |
| Jul 30, 2025 | 113.00 | 113.50 | 110.00 | 110.21 | 110.21 | -1.60% | 54,094 |
| Jul 29, 2025 | 115.00 | 115.75 | 111.11 | 112.00 | 112.00 | -1.74% | 63,109 |
| Jul 28, 2025 | 112.00 | 114.90 | 112.00 | 113.98 | 113.98 | 2.52% | 118,679 |
| Jul 25, 2025 | 113.85 | 113.89 | 111.00 | 111.18 | 111.18 | -1.68% | 115,155 |
| Jul 24, 2025 | 114.80 | 115.80 | 112.01 | 113.08 | 113.08 | -0.68% | 135,944 |
| Jul 23, 2025 | 114.01 | 116.49 | 112.51 | 113.85 | 113.85 | -0.86% | 49,473 |
| Jul 22, 2025 | 116.44 | 117.00 | 114.00 | 114.84 | 114.84 | -1.37% | 50,018 |
| Jul 21, 2025 | 113.00 | 117.70 | 113.00 | 116.44 | 116.44 | 1.20% | 54,553 |
| Jul 18, 2025 | 113.01 | 119.40 | 110.15 | 115.06 | 115.06 | 1.34% | 106,633 |
| Jul 17, 2025 | 114.50 | 114.59 | 113.00 | 113.54 | 113.54 | 0.63% | 61,544 |
| Jul 16, 2025 | 113.90 | 115.85 | 112.37 | 112.83 | 112.83 | -0.30% | 40,924 |
| Jul 15, 2025 | 121.00 | 121.00 | 112.80 | 113.17 | 113.17 | -5.46% | 205,080 |
| Jul 14, 2025 | 122.43 | 123.00 | 119.00 | 119.70 | 119.70 | -2.23% | 229,626 |
| Jul 11, 2025 | 123.00 | 124.99 | 120.11 | 122.43 | 122.43 | 0.42% | 481,132 |
| Jul 10, 2025 | 125.99 | 127.99 | 120.01 | 121.92 | 121.92 | -3.38% | 621,667 |
| Jul 9, 2025 | 119.00 | 129.15 | 114.56 | 126.18 | 126.18 | 6.80% | 1,313,659 |
| Jul 8, 2025 | 114.52 | 119.35 | 112.25 | 118.15 | 118.15 | 3.17% | 562,832 |
| Jul 7, 2025 | 111.71 | 116.00 | 110.75 | 114.52 | 114.52 | 2.52% | 408,269 |
| Jul 4, 2025 | 110.50 | 114.88 | 108.05 | 111.70 | 111.70 | 1.16% | 176,257 |
| Jul 3, 2025 | 111.45 | 112.65 | 110.00 | 110.42 | 110.42 | -1.00% | 191,092 |
| Jul 2, 2025 | 109.30 | 113.55 | 109.30 | 111.53 | 111.53 | 2.10% | 252,025 |
| Jul 1, 2025 | 111.90 | 112.75 | 109.00 | 109.24 | 109.24 | -0.72% | 201,822 |
| Jun 30, 2025 | 109.90 | 114.00 | 109.50 | 110.03 | 110.03 | 0.71% | 232,849 |
| Jun 27, 2025 | 112.00 | 113.25 | 109.00 | 109.25 | 109.25 | -1.54% | 269,451 |
| Jun 26, 2025 | 108.40 | 112.00 | 106.02 | 110.96 | 110.96 | 3.31% | 383,801 |
| Jun 25, 2025 | 107.87 | 110.00 | 107.00 | 107.40 | 107.40 | 0.85% | 183,128 |
| Jun 24, 2025 | 102.99 | 106.50 | 100.50 | 106.50 | 106.50 | 10.00% | 525,738 |
| Jun 23, 2025 | 102.00 | 102.00 | 96.11 | 96.82 | 96.82 | -6.58% | 233,084 |
| Jun 20, 2025 | 104.20 | 106.00 | 102.00 | 103.64 | 103.64 | -1.18% | 108,498 |
| Jun 19, 2025 | 107.01 | 109.00 | 104.20 | 104.88 | 104.88 | -1.07% | 264,826 |
| Jun 18, 2025 | 109.64 | 110.50 | 105.49 | 106.01 | 106.01 | -4.36% | 442,094 |
| Jun 17, 2025 | 118.23 | 119.88 | 110.00 | 110.84 | 110.84 | -6.40% | 773,750 |
| Jun 16, 2025 | 119.93 | 125.99 | 117.05 | 118.42 | 118.42 | 1.30% | 1,920,231 |
| Jun 13, 2025 | 106.44 | 118.14 | 105.00 | 116.90 | 116.90 | 8.85% | 2,809,601 |