Berger Paints Pakistan Limited (PSX:BERG)
Pakistan · Delayed Price · Currency is PKR 105.97
+3.18 (3.09%)
At close: Nov 5, 2026
Berger Paints Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 103.10 | 107.95 | 103.10 | 105.97 | 105.97 | 3.09% | 107,611 |
| Nov 4, 2026 | 100.95 | 104.00 | 100.00 | 102.79 | 102.79 | 2.55% | 79,799 |
| Nov 3, 2026 | 101.49 | 102.39 | 100.07 | 100.23 | 100.23 | -1.22% | 50,770 |
| Nov 2, 2026 | 101.00 | 102.89 | 100.02 | 101.47 | 101.47 | 0.77% | 27,587 |
| Oct 30, 2026 | 103.00 | 105.00 | 100.00 | 100.69 | 100.69 | -1.61% | 83,506 |
| Oct 29, 2026 | 105.75 | 105.75 | 101.00 | 102.34 | 102.34 | -1.87% | 95,773 |
| Oct 28, 2026 | 105.17 | 105.70 | 103.51 | 104.29 | 104.29 | -0.13% | 40,368 |
| Oct 27, 2026 | 105.00 | 106.98 | 104.00 | 104.43 | 104.43 | -0.24% | 30,548 |
| Oct 26, 2026 | 107.81 | 108.88 | 104.25 | 104.68 | 104.68 | -2.90% | 65,542 |
| Oct 23, 2026 | 108.25 | 110.50 | 106.21 | 107.81 | 107.81 | -0.07% | 55,825 |
| Oct 22, 2026 | 105.30 | 110.50 | 105.00 | 107.89 | 107.89 | 2.83% | 116,943 |
| Oct 21, 2026 | 106.51 | 107.20 | 104.21 | 104.92 | 104.92 | -1.39% | 79,509 |
| Oct 20, 2026 | 110.81 | 110.81 | 105.02 | 106.40 | 106.40 | -3.33% | 108,985 |
| Oct 19, 2026 | 112.00 | 113.25 | 110.00 | 110.07 | 110.07 | -2.32% | 85,536 |
| Oct 16, 2026 | 112.04 | 114.45 | 112.00 | 112.68 | 112.68 | 3.34% | 71,057 |
| Oct 15, 2026 | 112.90 | 114.50 | 108.02 | 114.04 | 109.04 | -0.03% | 306,272 |
| Oct 14, 2026 | 114.95 | 115.50 | 113.80 | 114.07 | 109.07 | -0.31% | 85,707 |
| Oct 13, 2026 | 115.49 | 116.50 | 113.85 | 114.43 | 109.41 | -0.52% | 198,257 |
| Oct 12, 2026 | 114.13 | 115.98 | 113.53 | 115.03 | 109.99 | 0.69% | 57,330 |
| Oct 9, 2026 | 113.05 | 115.80 | 113.05 | 114.24 | 109.23 | -0.46% | 33,785 |
| Oct 8, 2026 | 118.00 | 118.00 | 114.50 | 114.77 | 109.74 | -1.43% | 47,389 |
| Oct 7, 2026 | 113.00 | 117.99 | 111.96 | 116.43 | 111.33 | 2.33% | 289,300 |
| Oct 6, 2026 | 114.00 | 115.01 | 111.00 | 113.78 | 108.79 | 0.08% | 130,991 |
| Oct 5, 2026 | 116.10 | 116.10 | 112.52 | 113.69 | 108.71 | -2.06% | 74,985 |
| Oct 2, 2026 | 117.08 | 118.00 | 115.00 | 116.08 | 110.99 | -0.85% | 85,211 |
| Oct 1, 2026 | 120.47 | 120.50 | 115.50 | 117.08 | 111.95 | -1.95% | 52,619 |
| Sep 30, 2026 | 120.15 | 121.90 | 119.28 | 119.41 | 114.17 | 0.11% | 128,338 |
| Sep 29, 2026 | 119.88 | 121.15 | 118.01 | 119.28 | 114.05 | 0.74% | 166,709 |
| Sep 28, 2026 | 118.30 | 121.40 | 117.01 | 118.40 | 113.21 | 0.08% | 78,527 |
| Sep 25, 2026 | 116.97 | 122.40 | 114.00 | 118.30 | 113.11 | 2.34% | 422,555 |
| Sep 24, 2026 | 124.00 | 124.24 | 115.00 | 115.59 | 110.52 | -6.51% | 296,823 |
| Sep 23, 2026 | 123.25 | 125.30 | 120.00 | 123.64 | 118.22 | 1.29% | 328,810 |
| Sep 22, 2026 | 125.49 | 125.49 | 121.70 | 122.06 | 116.71 | -1.60% | 151,650 |
| Sep 21, 2026 | 124.00 | 126.90 | 123.00 | 124.04 | 118.60 | -0.60% | 214,285 |
| Sep 18, 2026 | 120.70 | 127.98 | 120.70 | 124.79 | 119.32 | 2.86% | 543,377 |
| Sep 17, 2026 | 124.00 | 126.40 | 120.62 | 121.32 | 116.00 | -1.31% | 195,800 |
| Sep 16, 2026 | 122.35 | 129.50 | 120.10 | 122.93 | 117.54 | 0.71% | 617,724 |
| Sep 15, 2026 | 113.00 | 122.35 | 111.62 | 122.06 | 116.71 | 9.74% | 714,079 |
| Sep 14, 2026 | 112.27 | 115.00 | 110.10 | 111.23 | 106.35 | -3.84% | 171,535 |
| Sep 11, 2026 | 116.01 | 117.98 | 110.00 | 115.67 | 110.60 | -1.27% | 376,354 |
| Sep 10, 2026 | 128.02 | 129.00 | 115.81 | 117.16 | 112.02 | -8.94% | 434,763 |
| Sep 9, 2026 | 132.90 | 135.75 | 128.10 | 128.66 | 123.02 | -2.62% | 344,017 |
| Sep 8, 2026 | 127.75 | 140.99 | 127.10 | 132.12 | 126.33 | 2.62% | 1,589,378 |
| Sep 7, 2026 | 135.49 | 138.20 | 127.01 | 128.75 | 123.11 | -4.51% | 627,904 |
| Sep 4, 2026 | 132.56 | 140.98 | 130.00 | 134.83 | 128.92 | -4.39% | 1,260,212 |
| Sep 3, 2026 | 142.26 | 147.00 | 141.02 | 141.02 | 134.84 | -10.00% | 1,395,196 |
| Sep 2, 2026 | 169.99 | 172.95 | 156.69 | 156.69 | 149.82 | -10.00% | 2,349,747 |
| Sep 1, 2026 | 158.40 | 174.10 | 156.00 | 174.10 | 166.47 | 10.00% | 2,090,816 |
| Aug 31, 2026 | 150.00 | 160.45 | 150.00 | 158.27 | 151.33 | 5.43% | 1,768,758 |
| Aug 28, 2026 | 146.22 | 154.99 | 146.22 | 150.12 | 143.54 | -0.10% | 637,253 |