Berger Paints Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	100.24	103.80	99.87	102.69	102.69	2.82%	115,152
Dec 9, 2025	100.44	100.44	99.25	99.87	99.87	0.26%	14,708
Dec 8, 2025	99.59	100.94	98.52	99.61	99.61	0.02%	10,266
Dec 5, 2025	100.70	100.70	99.00	99.59	99.59	-0.15%	25,573
Dec 4, 2025	99.90	100.70	99.22	99.74	99.74	-0.03%	4,074
Dec 3, 2025	100.63	101.96	98.00	99.77	99.77	-0.85%	37,920
Dec 2, 2025	100.43	101.44	100.01	100.63	100.63	0.21%	32,059
Dec 1, 2025	99.60	101.10	99.60	100.42	100.42	1.36%	38,595
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