Skip to main content
Berger Paints Bangladesh Limited (DSE:BERGERPBL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
1,386.60
+2.70 (0.20%)
At close: Apr 28, 2026

Berger Paints Bangladesh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,386.601,390.001,384.001,386.601,386.600.20%1,403
Apr 27, 20261,383.901,391.001,382.001,383.901,383.90-0.24%1,886
Apr 26, 20261,388.101,395.701,386.001,387.201,387.20-0.14%2,371
Apr 23, 20261,389.201,395.801,386.001,389.201,389.200.01%927
Apr 22, 20261,389.001,395.001,385.501,389.001,389.000.14%1,446
Apr 21, 20261,387.001,392.001,384.101,387.001,387.000.14%596
Apr 20, 20261,385.001,394.001,383.201,385.001,385.00-0.47%1,832
Apr 19, 20261,391.001,392.001,385.001,391.501,391.500.05%1,664
Apr 16, 20261,390.801,398.001,388.501,390.801,390.80-0.04%1,604
Apr 15, 20261,391.301,393.901,386.301,391.301,391.300.16%2,496
Apr 13, 20261,389.101,394.801,388.001,389.101,389.10-0.05%773
Apr 12, 20261,390.001,393.101,382.101,389.801,389.80-0.17%822
Apr 9, 20261,392.201,399.001,388.001,392.201,392.20-0.34%1,500
Apr 8, 20261,397.001,408.001,387.101,397.001,397.000.81%1,610
Apr 7, 20261,393.801,394.001,384.401,385.801,385.800.33%849
Apr 6, 20261,381.301,390.001,380.601,381.301,381.30-0.37%3,475
Apr 5, 20261,395.001,397.501,383.501,386.401,386.40-0.36%2,864
Apr 2, 20261,404.501,404.501,391.001,391.401,391.40-0.03%892
Apr 1, 20261,390.001,400.001,389.101,391.801,391.800.14%2,369
Mar 31, 20261,397.901,404.001,385.301,389.901,389.90-0.57%1,882
Mar 30, 20261,397.901,402.501,396.101,397.901,397.90-0.11%1,823
Mar 29, 20261,407.001,413.901,398.001,399.401,399.40-0.31%4,080
Mar 25, 20261,403.801,407.601,400.001,403.801,403.80-0.36%4,431
Mar 24, 20261,408.901,418.901,408.001,408.901,408.90-0.14%2,032
Mar 16, 20261,410.901,415.601,410.001,410.901,410.90-0.02%1,641
Mar 15, 20261,410.001,415.001,407.001,411.201,411.20-0.21%1,346
Mar 12, 20261,414.201,420.001,405.001,414.201,414.200.59%6,502
Mar 11, 20261,405.901,409.001,401.001,405.901,405.90-0.19%5,019
Mar 10, 20261,408.601,412.001,404.501,408.601,408.601.04%7,845
Mar 9, 20261,394.101,405.001,383.001,394.101,394.100.24%4,494
Mar 8, 20261,405.001,405.001,390.001,390.701,390.70-1.24%3,680
Mar 5, 20261,408.101,414.801,404.001,408.101,408.100.27%7,208
Mar 4, 20261,404.301,414.001,380.001,404.301,404.300.23%4,345
Mar 3, 20261,401.101,428.201,391.501,401.101,401.10-1.84%6,140
Mar 2, 20261,495.001,495.001,426.001,427.301,427.300.04%4,240
Mar 1, 20261,435.001,435.001,410.001,426.801,426.80-0.88%8,769
Feb 26, 20261,439.501,458.301,437.001,439.501,439.50-0.10%10,688
Feb 25, 20261,441.001,447.001,435.501,441.001,441.000.06%6,544
Feb 24, 20261,440.201,452.901,438.701,440.201,440.20-0.19%6,137
Feb 23, 20261,442.901,450.001,430.501,442.901,442.900.97%7,339
Feb 22, 20261,427.101,434.001,427.001,429.101,429.100.08%6,406
Feb 19, 20261,427.901,435.001,427.001,427.901,427.90-0.23%5,524
Feb 18, 20261,458.801,458.801,428.001,431.201,431.20-1.30%22,801
Feb 17, 20261,450.001,455.001,440.001,450.001,450.00-0.43%7,352
Feb 16, 20261,474.801,474.801,449.401,456.301,456.30-1.05%7,892
Feb 15, 20261,455.501,475.001,445.601,471.701,471.701.81%14,099
Feb 10, 20261,435.001,448.701,435.001,445.501,445.500.66%11,750
Feb 9, 20261,436.001,440.001,425.201,436.001,436.000.49%5,447
Feb 8, 20261,421.401,450.001,421.401,429.001,429.00-0.75%2,450
Feb 5, 20261,439.801,456.701,425.001,439.801,439.800.97%6,950
Feb 3, 20261,410.101,439.901,410.001,425.901,425.901.12%13,585
Feb 2, 20261,410.101,413.201,408.901,410.101,410.10-0.05%6,939
Feb 1, 20261,413.201,413.301,409.001,410.801,410.80-0.03%4,280
Jan 29, 20261,411.201,414.301,410.001,411.201,411.20-0.04%3,779
Jan 28, 20261,411.701,414.901,405.701,411.701,411.70-0.12%1,757
Jan 27, 20261,413.401,415.001,411.001,413.401,413.400.05%2,103
Jan 26, 20261,412.701,413.901,408.001,412.701,412.700.18%1,260
Jan 25, 20261,414.301,414.601,408.001,410.201,410.20-0.22%1,793
Jan 22, 20261,413.301,414.301,411.001,413.301,413.300.08%1,565
Jan 21, 20261,413.701,414.201,411.001,412.201,412.20-0.10%1,124
Jan 20, 20261,413.601,414.201,410.601,413.601,413.600.21%4,338
Jan 19, 20261,409.401,412.301,405.001,410.601,410.600.09%1,851
Jan 18, 20261,409.801,410.001,401.401,409.401,409.400.66%3,845
Jan 15, 20261,400.101,408.001,398.001,400.101,400.100.15%2,111
Jan 14, 20261,402.101,402.101,396.201,398.001,398.00-0.12%847
Jan 13, 20261,399.701,400.101,392.401,399.701,399.700.23%5,855
Jan 12, 20261,399.001,400.001,390.101,396.501,396.500.12%1,663
Jan 11, 20261,388.901,397.501,388.701,394.801,394.800.49%1,041
Jan 8, 20261,389.901,389.901,379.201,388.001,388.000.57%3,837
Jan 7, 20261,380.201,390.001,379.101,380.201,380.20-0.06%4,658
Jan 6, 20261,381.001,388.901,377.001,381.001,381.000.09%1,721
Jan 5, 20261,379.701,388.001,379.001,379.701,379.70-0.01%1,695
Jan 4, 20261,381.101,396.001,378.201,379.901,379.90-0.60%3,079
Jan 1, 20261,381.001,389.001,380.001,388.201,388.200.26%2,028
Dec 30, 20251,390.001,390.001,382.001,384.601,384.600.07%729
Dec 29, 20251,383.701,395.001,382.001,383.701,383.70-0.52%1,917
Dec 28, 20251,397.001,400.001,390.001,390.901,390.90-0.05%1,505
Dec 24, 20251,390.101,407.801,389.201,391.601,391.60-0.41%1,534
Dec 23, 20251,397.301,409.901,395.801,397.301,397.30-0.29%1,200
Dec 22, 20251,401.401,412.601,388.201,401.401,401.400.80%307
Dec 21, 20251,400.001,400.001,386.501,390.301,390.30-0.32%1,266
Dec 18, 20251,394.801,401.401,394.001,394.801,394.80-0.64%1,969
Dec 17, 20251,407.901,410.001,403.001,403.801,403.800.14%739
Dec 15, 20251,418.001,418.001,395.001,401.801,401.80-0.23%3,238
Dec 14, 20251,409.001,409.001,405.001,405.101,405.10-0.25%1,281
Dec 11, 20251,408.601,418.501,406.001,408.601,408.600.16%2,263
Dec 10, 20251,406.301,415.001,405.001,406.301,406.30-0.17%641
Dec 9, 20251,408.701,411.401,405.301,408.701,408.700.26%1,258
Dec 8, 20251,405.101,413.001,404.701,405.101,405.10-0.18%2,925
Dec 7, 20251,405.101,410.001,405.101,407.601,407.60-0.35%277
Dec 4, 20251,417.501,418.501,412.001,412.501,412.50-0.37%409
Dec 3, 20251,417.801,424.201,415.001,417.801,417.80-0.11%586
Dec 2, 20251,421.901,425.001,418.801,419.401,419.400.04%393
Dec 1, 20251,418.801,424.601,418.101,418.801,418.80-0.25%1,012
Nov 30, 20251,426.701,428.301,422.001,422.301,422.30-0.31%745
Nov 27, 20251,422.001,427.301,419.001,426.701,426.700.42%5,149
Nov 26, 20251,420.701,423.801,417.001,420.701,420.700.05%601
Nov 25, 20251,420.001,423.901,419.001,420.001,420.00-0.05%3,990
Nov 24, 20251,420.701,422.601,401.801,420.701,420.700.37%890
Nov 23, 20251,401.001,418.801,350.001,415.401,415.40-0.39%1,275