Berger Paints Pakistan Limited (PSX:BERG)
Pakistan · Delayed Price · Currency is PKR 95.40
+0.30 (0.32%)
At close: Jun 1, 2026
Berger Paints Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 86.99 | 87.49 | 84.15 | 86.63 | 86.63 | -0.87% | 21,274 |
| Apr 2, 2026 | 87.50 | 87.50 | 86.10 | 87.39 | 87.39 | -1.01% | 12,617 |
| Apr 1, 2026 | 86.00 | 93.00 | 86.00 | 88.28 | 88.28 | 2.63% | 13,482 |
| Mar 31, 2026 | 86.52 | 86.98 | 83.01 | 86.02 | 86.02 | -0.08% | 5,414 |
| Mar 30, 2026 | 88.98 | 88.98 | 85.12 | 86.09 | 86.09 | -1.69% | 13,554 |
| Mar 27, 2026 | 87.01 | 89.89 | 87.00 | 87.57 | 87.57 | -0.45% | 7,572 |
| Mar 26, 2026 | 90.00 | 90.10 | 86.66 | 87.97 | 87.97 | -2.43% | 5,580 |
| Mar 25, 2026 | 88.90 | 91.84 | 88.90 | 90.16 | 90.16 | 1.68% | 36,268 |
| Mar 24, 2026 | 87.00 | 88.98 | 87.00 | 88.67 | 88.67 | 1.98% | 71,014 |
| Mar 19, 2026 | 87.14 | 87.98 | 85.12 | 86.95 | 86.95 | -0.87% | 13,573 |
| Mar 18, 2026 | 87.99 | 88.88 | 85.01 | 87.71 | 87.71 | 0.23% | 4,233 |
| Mar 17, 2026 | 87.10 | 87.99 | 87.10 | 87.51 | 87.51 | 0.95% | 5,070 |
| Mar 16, 2026 | 87.00 | 87.50 | 85.89 | 86.69 | 86.69 | -1.49% | 2,591 |
| Mar 13, 2026 | 88.22 | 89.90 | 88.00 | 88.00 | 88.00 | -0.25% | 2,958 |