Berger Paints Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	103.03	103.70	100.82	101.42	101.42	-1.39%	33,788
Jan 14, 2026	104.45	104.89	102.00	102.85	102.85	-1.49%	42,269
Jan 13, 2026	104.90	105.98	102.51	104.41	104.41	0.12%	66,266
Jan 12, 2026	103.14	108.50	103.00	104.29	104.29	1.11%	238,251
Jan 9, 2026	103.74	104.00	103.00	103.14	103.14	-0.12%	33,989
Jan 8, 2026	104.80	105.64	103.00	103.26	103.26	-1.47%	76,041
Jan 7, 2026	104.66	106.44	103.61	104.80	104.80	0.60%	120,336
Jan 6, 2026	105.47	107.00	103.57	104.18	104.18	-1.22%	68,046
Jan 5, 2026	102.98	108.72	102.28	105.47	105.47	3.14%	355,663
Jan 2, 2026	107.80	107.80	101.01	102.26	102.26	-2.19%	275,386
Jan 1, 2026	101.50	109.00	101.00	104.55	104.55	3.46%	311,245
Dec 31, 2025	101.02	101.50	100.09	101.05	101.05	0.36%	127,974
Dec 30, 2025	101.00	101.40	100.08	100.69	100.69	0.36%	26,530
Dec 29, 2025	101.05	101.88	100.00	100.33	100.33	-0.71%	15,480
Dec 26, 2025	101.05	101.99	100.06	101.05	101.05	0.05%	8,162
Dec 24, 2025	102.00	102.67	101.00	101.00	101.00	-0.30%	10,955
Dec 23, 2025	102.11	103.50	101.00	101.30	101.30	-0.69%	30,894
Dec 22, 2025	102.02	102.80	101.01	102.00	102.00	-0.01%	67,844
Dec 19, 2025	103.97	103.97	101.90	102.01	102.01	-0.48%	17,500
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