Berger Paints Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	94.70	94.70	92.00	92.03	92.03	-0.31%	115,181
May 18, 2026	93.01	93.99	91.05	92.32	92.32	-1.78%	78,357
May 15, 2026	94.79	94.79	91.19	93.99	93.99	3.07%	119,451
May 14, 2026	93.75	93.75	90.51	91.19	91.19	-2.39%	15,098
May 13, 2026	90.30	94.00	90.30	93.42	93.42	1.04%	14,001
May 12, 2026	93.99	94.00	92.02	92.46	92.46	-1.01%	9,950
May 11, 2026	92.90	93.99	92.00	93.40	93.40	0.55%	23,028
May 8, 2026	93.20	94.00	92.75	92.89	92.89	-0.60%	17,615
May 7, 2026	94.00	94.69	92.00	93.45	93.45	0.13%	66,758
May 6, 2026	89.70	93.79	89.70	93.33	93.33	4.85%	29,720
May 5, 2026	88.05	90.00	88.05	89.01	89.01	-0.64%	4,432
May 4, 2026	91.00	91.84	89.07	89.58	89.58	0.67%	9,565
Apr 30, 2026	89.67	91.00	88.04	88.98	88.98	-1.35%	39,616
Apr 29, 2026	93.70	94.20	88.00	90.20	90.20	-3.13%	49,553
Apr 28, 2026	93.51	94.22	92.52	93.11	93.11	-1.18%	7,167
Apr 27, 2026	94.26	94.88	93.56	94.22	94.22	0.57%	6,620
Apr 24, 2026	93.00	94.48	92.00	93.69	93.69	0.04%	9,389
Apr 23, 2026	94.00	94.50	93.10	93.65	93.65	-0.84%	7,178
Apr 22, 2026	95.11	95.98	93.08	94.44	94.44	-1.27%	15,837
Apr 21, 2026	95.99	97.79	94.01	95.65	95.65	-0.30%	20,989
Apr 20, 2026	96.01	98.75	94.50	95.94	95.94	-0.06%	100,797
Apr 17, 2026	94.90	96.49	94.75	96.00	96.00	2.03%	38,666
Apr 16, 2026	93.98	94.25	93.25	94.09	94.09	1.09%	14,045
Apr 15, 2026	92.00	94.44	92.00	93.08	93.08	2.18%	34,680
Apr 14, 2026	90.00	91.99	89.56	91.09	91.09	2.16%	26,780
Apr 13, 2026	88.95	96.50	86.83	89.16	89.16	-1.89%	41,267
Apr 10, 2026	90.99	91.99	90.07	90.88	90.88	1.15%	60,790
Apr 9, 2026	91.99	92.00	86.55	89.85	89.85	-3.87%	42,502
Apr 8, 2026	90.00	94.98	82.10	93.47	93.47	7.92%	122,105
Apr 7, 2026	87.00	87.49	86.52	86.61	86.61	-0.59%	3,623
Apr 6, 2026	86.02	87.98	84.00	87.12	87.12	0.57%	10,119