Berger Paints Pakistan Limited (PSX:BERG)
Pakistan · Delayed Price · Currency is PKR 118.30
+2.71 (2.34%)
At close: Sep 25, 2026
Berger Paints Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 124.00 | 124.24 | 115.00 | 115.59 | 115.59 | -6.51% | 296,823 |
| Sep 23, 2026 | 123.25 | 125.30 | 120.00 | 123.64 | 123.64 | 1.29% | 328,810 |
| Sep 22, 2026 | 125.49 | 125.49 | 121.70 | 122.06 | 122.06 | -1.60% | 151,650 |
| Sep 21, 2026 | 124.00 | 126.90 | 123.00 | 124.04 | 124.04 | -0.60% | 214,285 |
| Sep 18, 2026 | 120.70 | 127.98 | 120.70 | 124.79 | 124.79 | 2.86% | 543,377 |
| Sep 17, 2026 | 124.00 | 126.40 | 120.62 | 121.32 | 121.32 | -1.31% | 195,800 |
| Sep 16, 2026 | 122.35 | 129.50 | 120.10 | 122.93 | 122.93 | 0.71% | 617,724 |
| Sep 15, 2026 | 113.00 | 122.35 | 111.62 | 122.06 | 122.06 | 9.74% | 714,079 |
| Sep 14, 2026 | 112.27 | 115.00 | 110.10 | 111.23 | 111.23 | -3.84% | 171,535 |
| Sep 11, 2026 | 116.01 | 117.98 | 110.00 | 115.67 | 115.67 | -1.27% | 376,354 |
| Sep 10, 2026 | 128.02 | 129.00 | 115.81 | 117.16 | 117.16 | -8.94% | 434,763 |
| Sep 9, 2026 | 132.90 | 135.75 | 128.10 | 128.66 | 128.66 | -2.62% | 344,017 |
| Sep 8, 2026 | 127.75 | 140.99 | 127.10 | 132.12 | 132.12 | 2.62% | 1,589,378 |
| Sep 7, 2026 | 135.49 | 138.20 | 127.01 | 128.75 | 128.75 | -4.51% | 627,904 |
| Sep 4, 2026 | 132.56 | 140.98 | 130.00 | 134.83 | 134.83 | -4.39% | 1,260,212 |
| Sep 3, 2026 | 142.26 | 147.00 | 141.02 | 141.02 | 141.02 | -10.00% | 1,395,194 |
| Sep 2, 2026 | 169.99 | 172.95 | 156.69 | 156.69 | 156.69 | -10.00% | 2,349,747 |
| Sep 1, 2026 | 158.40 | 174.10 | 156.00 | 174.10 | 174.10 | 10.00% | 2,090,816 |
| 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 |