Berger Paints Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	106.62	106.62	104.80	104.96	104.96	-1.46%	75,521
Aug 3, 2026	104.90	107.90	104.50	106.52	106.52	2.12%	116,943
Jul 31, 2026	104.01	105.20	103.50	104.31	104.31	0.95%	62,046
Jul 30, 2026	103.02	104.50	102.00	103.33	103.33	-0.58%	27,561
Jul 29, 2026	105.00	105.00	103.00	103.93	103.93	-1.09%	70,496
Jul 28, 2026	110.45	114.00	105.00	105.08	105.08	-2.06%	423,270
Jul 27, 2026	102.00	107.29	100.10	107.29	107.29	10.00%	196,658
Jul 24, 2026	97.25	99.10	96.10	97.54	97.54	-1.73%	58,052
Jul 23, 2026	99.17	101.89	99.01	99.26	99.26	0.13%	52,269
Jul 22, 2026	101.20	101.20	98.80	99.13	99.13	-2.64%	55,015
Jul 21, 2026	103.00	103.00	100.10	101.82	101.82	1.37%	77,330
Jul 20, 2026	101.00	101.73	98.00	100.44	100.44	-0.72%	126,551
Jul 17, 2026	103.02	104.00	100.01	101.17	101.17	-3.31%	121,358
Jul 16, 2026	104.89	105.48	103.01	104.63	104.63	1.56%	62,990
Jul 15, 2026	103.00	104.90	102.00	103.02	103.02	0.50%	147,456
Jul 14, 2026	108.00	108.00	101.70	102.51	102.51	-5.29%	304,161
Jul 13, 2026	109.99	109.99	107.80	108.24	108.24	-1.73%	46,110
Jul 10, 2026	109.59	111.20	108.50	110.14	110.14	2.05%	57,689
Jul 9, 2026	110.00	110.99	107.50	107.93	107.93	-1.90%	104,390
Jul 8, 2026	114.49	114.49	108.02	110.02	110.02	-3.83%	271,461
Jul 7, 2026	114.34	115.09	113.00	114.40	114.40	0.10%	112,978
Jul 6, 2026	115.00	117.50	113.50	114.29	114.29	-0.04%	281,731
Jul 3, 2026	115.25	116.00	113.90	114.34	114.34	-0.76%	122,941
Jul 2, 2026	117.47	117.90	114.00	115.21	115.21	-0.93%	177,242
Jul 1, 2026	120.00	121.00	115.12	116.29	116.29	-3.04%	292,904
Jun 30, 2026	115.01	124.40	114.44	119.93	119.93	4.80%	1,203,658
Jun 29, 2026	119.32	121.55	113.10	114.44	114.44	-4.09%	708,625
Jun 24, 2026	121.99	124.50	116.10	119.32	119.32	-0.57%	1,155,784
Jun 23, 2026	135.66	141.00	119.76	120.01	120.01	-9.81%	4,796,827
Jun 22, 2026	133.00	133.07	132.84	133.07	133.07	10.00%	841,669
Jun 19, 2026	113.97	120.97	111.00	120.97	120.97	10.00%	2,288,606
Jun 18, 2026	101.79	109.97	99.03	109.97	109.97	10.00%	568,089
Jun 17, 2026	102.60	103.95	99.00	99.97	99.97	-2.21%	82,171
Jun 16, 2026	98.50	104.38	98.10	102.23	102.23	3.95%	175,383
Jun 15, 2026	97.50	99.00	97.40	98.35	98.35	2.15%	69,123
Jun 12, 2026	97.00	97.95	95.40	96.28	96.28	-0.22%	13,386
Jun 11, 2026	95.99	97.15	95.00	96.49	96.49	1.02%	20,139
Jun 10, 2026	96.99	96.99	95.00	95.52	95.52	-0.12%	20,517
Jun 9, 2026	95.98	96.00	95.12	95.63	95.63	0.60%	15,327
Jun 8, 2026	94.50	95.70	94.00	95.06	95.06	-0.60%	12,137
Jun 5, 2026	94.90	96.00	94.11	95.63	95.63	1.14%	5,117
Jun 4, 2026	95.00	95.49	94.00	94.55	94.55	0.17%	8,362
Jun 3, 2026	96.01	96.40	93.55	94.39	94.39	-1.89%	9,748
Jun 2, 2026	96.98	96.98	94.51	96.21	96.21	0.85%	21,935
Jun 1, 2026	96.20	96.20	94.99	95.40	95.40	0.32%	19,141
May 29, 2026	97.36	97.36	93.00	95.10	95.10	-0.69%	29,653
May 25, 2026	94.80	102.00	94.00	95.76	95.76	2.67%	213,103
May 22, 2026	93.97	95.98	92.21	93.27	93.27	-0.11%	151,489
May 21, 2026	93.00	93.80	92.75	93.37	93.37	0.94%	8,623
May 20, 2026	92.50	93.50	91.12	92.50	92.50	0.51%	12,089