Berger Paints Pakistan Limited (PSX:BERG)
Pakistan · Delayed Price · Currency is PKR 158.27
+8.15 (5.43%)
At close: Aug 31, 2026
Berger Paints Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 150.00 | 160.45 | 150.00 | 158.27 | 158.27 | 5.43% | 1,768,758 |
| Aug 28, 2026 | 146.22 | 154.99 | 146.22 | 150.12 | 150.12 | -0.10% | 637,253 |
| Aug 27, 2026 | 161.51 | 168.94 | 143.16 | 150.27 | 150.27 | -5.36% | 2,480,499 |
| Aug 25, 2026 | 153.00 | 165.19 | 152.95 | 158.78 | 158.78 | 5.73% | 3,110,023 |
| Aug 24, 2026 | 151.89 | 156.00 | 148.00 | 150.17 | 150.17 | 0.05% | 1,031,501 |
| Aug 21, 2026 | 146.25 | 158.00 | 144.01 | 150.09 | 150.09 | -2.62% | 2,686,176 |
| Aug 20, 2026 | 169.00 | 169.00 | 154.13 | 154.13 | 154.13 | -10.00% | 3,330,476 |
| Aug 19, 2026 | 171.25 | 171.25 | 163.55 | 171.25 | 171.25 | 10.00% | 774,826 |
| Aug 18, 2026 | 144.99 | 155.68 | 142.00 | 155.68 | 155.68 | 10.00% | 1,844,339 |
| Aug 17, 2026 | 130.00 | 141.53 | 129.12 | 141.53 | 141.53 | 10.00% | 1,599,910 |
| Aug 13, 2026 | 129.50 | 132.79 | 125.00 | 128.66 | 128.66 | -0.12% | 1,489,787 |
| Aug 12, 2026 | 125.55 | 130.80 | 122.10 | 128.82 | 128.82 | 3.99% | 1,619,285 |
| Aug 11, 2026 | 122.95 | 126.49 | 117.70 | 123.88 | 123.88 | 2.09% | 1,587,519 |
| Aug 10, 2026 | 116.20 | 121.34 | 113.55 | 121.34 | 121.34 | 10.00% | 1,567,156 |
| Aug 7, 2026 | 111.88 | 112.50 | 107.80 | 110.31 | 110.31 | -1.88% | 423,967 |
| Aug 6, 2026 | 106.50 | 117.38 | 106.00 | 112.42 | 112.42 | 5.26% | 1,510,324 |
| Aug 5, 2026 | 106.00 | 107.00 | 105.00 | 106.80 | 106.80 | 1.75% | 50,544 |
| 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 |