Berger Paints Pakistan Limited (PSX:BERG)
Pakistan · Delayed Price · Currency is PKR 101.66
+1.49 (1.49%)
At close: Nov 7, 2025
Berger Paints Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 113.06 | 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 |
| Sep 19, 2025 | 118.00 | 122.00 | 116.00 | 120.00 | 114.77 | 2.70% | 635,033 |
| Sep 18, 2025 | 118.98 | 118.98 | 116.21 | 116.85 | 111.75 | 0.26% | 67,642 |
| Sep 17, 2025 | 117.51 | 118.99 | 116.01 | 116.55 | 111.47 | -0.47% | 100,732 |
| Sep 16, 2025 | 117.49 | 119.40 | 115.50 | 117.10 | 111.99 | 0.81% | 121,087 |
| Sep 15, 2025 | 119.90 | 119.90 | 114.20 | 116.16 | 111.09 | -1.62% | 178,726 |
| Sep 12, 2025 | 120.37 | 120.80 | 118.00 | 118.07 | 112.92 | -1.91% | 119,931 |
| Sep 11, 2025 | 118.99 | 123.90 | 118.47 | 120.37 | 115.12 | 1.60% | 371,345 |
| Sep 10, 2025 | 115.00 | 119.00 | 115.00 | 118.47 | 113.30 | 3.19% | 168,147 |
| Sep 9, 2025 | 117.00 | 117.00 | 114.00 | 114.81 | 109.80 | -1.32% | 106,288 |
| Sep 8, 2025 | 117.00 | 118.48 | 115.50 | 116.34 | 111.27 | -0.65% | 54,118 |
| Sep 5, 2025 | 120.49 | 120.97 | 116.00 | 117.10 | 111.99 | -1.77% | 240,138 |
| Sep 4, 2025 | 122.50 | 123.49 | 118.27 | 119.21 | 114.01 | -2.01% | 335,306 |
| Sep 3, 2025 | 116.00 | 123.44 | 115.01 | 121.66 | 116.35 | 5.42% | 724,745 |
| Sep 2, 2025 | 117.01 | 117.01 | 114.20 | 115.40 | 110.37 | -0.95% | 116,277 |
| Sep 1, 2025 | 113.64 | 119.90 | 112.25 | 116.51 | 111.43 | 2.53% | 258,279 |