Berger Paints Pakistan Limited (PSX:BERG)
Pakistan · Delayed Price · Currency is PKR 88.28
+2.26 (2.63%)
At close: Apr 1, 2026
Berger Paints Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 86.52 | 86.98 | 83.01 | 86.02 | 86.02 | -0.08% | 5,414 |
| Mar 30, 2026 | 88.98 | 88.98 | 85.12 | 86.09 | 86.09 | -1.69% | 13,554 |
| Mar 27, 2026 | 87.01 | 89.89 | 87.00 | 87.57 | 87.57 | -0.45% | 7,572 |
| Mar 26, 2026 | 90.00 | 90.10 | 86.66 | 87.97 | 87.97 | -2.43% | 5,580 |
| Mar 25, 2026 | 88.90 | 91.84 | 88.90 | 90.16 | 90.16 | 1.68% | 36,268 |
| Mar 24, 2026 | 87.00 | 88.98 | 87.00 | 88.67 | 88.67 | 1.98% | 71,014 |
| Mar 19, 2026 | 87.14 | 87.98 | 85.12 | 86.95 | 86.95 | -0.87% | 13,573 |
| Mar 18, 2026 | 87.99 | 88.88 | 85.01 | 87.71 | 87.71 | 0.23% | 4,233 |
| Mar 17, 2026 | 87.10 | 87.99 | 87.10 | 87.51 | 87.51 | 0.95% | 5,070 |
| Mar 16, 2026 | 87.00 | 87.50 | 85.89 | 86.69 | 86.69 | -1.49% | 2,591 |
| Mar 13, 2026 | 88.22 | 89.90 | 88.00 | 88.00 | 88.00 | -0.25% | 2,958 |
| Mar 12, 2026 | 88.00 | 89.75 | 87.00 | 88.22 | 88.22 | -0.61% | 6,348 |
| Mar 11, 2026 | 88.10 | 89.89 | 87.00 | 88.76 | 88.76 | -0.09% | 14,120 |
| Mar 10, 2026 | 87.60 | 91.00 | 85.91 | 88.84 | 88.84 | 6.05% | 37,571 |
| Mar 9, 2026 | 85.07 | 86.99 | 80.65 | 83.77 | 83.77 | -6.41% | 18,278 |
| Mar 6, 2026 | 91.75 | 92.49 | 89.50 | 89.51 | 89.51 | -2.70% | 26,199 |
| Mar 5, 2026 | 88.79 | 92.39 | 87.27 | 91.99 | 91.99 | 4.55% | 25,960 |
| Mar 4, 2026 | 88.05 | 88.72 | 87.00 | 87.99 | 87.99 | -0.07% | 15,625 |
| Mar 3, 2026 | 91.00 | 91.00 | 86.86 | 88.05 | 88.05 | 1.38% | 30,648 |
| Mar 2, 2026 | 86.85 | 91.49 | 86.85 | 86.85 | 86.85 | -10.00% | 141,565 |
| Feb 27, 2026 | 99.00 | 99.00 | 95.02 | 96.50 | 96.50 | -2.72% | 34,990 |
| Feb 26, 2026 | 98.90 | 99.89 | 97.00 | 99.20 | 99.20 | 1.30% | 26,094 |
| Feb 25, 2026 | 97.00 | 99.99 | 96.80 | 97.93 | 97.93 | 1.55% | 15,967 |
| Feb 24, 2026 | 100.01 | 101.00 | 96.00 | 96.44 | 96.44 | -3.59% | 59,422 |
| Feb 23, 2026 | 103.00 | 103.00 | 99.00 | 100.03 | 100.03 | -2.69% | 42,995 |
| 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 |