Berger Paints Nigeria Plc (NGX:BERGER)
Nigeria
· Delayed Price · Currency is NGN 66.65
-7.35 (-9.93%)
At close: Mar 6, 2026
Berger Paints Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | -9.93% | 664,719 |
| Mar 5, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 166,750 |
| Mar 4, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 147,598 |
| Mar 3, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 132,745 |
| Mar 2, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 221,232 |
| Feb 27, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 110,742 |
| Feb 26, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 273,092 |
| Feb 25, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 160,816 |
| Feb 24, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 259,999 |
| Feb 23, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 179,442 |
| Feb 20, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 139,112 |
| Feb 19, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 199,985 |
| Feb 18, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 103,573 |
| Feb 17, 2026 | 70.60 | 74.00 | 70.60 | 74.00 | 74.00 | -1.33% | 843,556 |
| Feb 16, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 538,272 |
| Feb 13, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 157,510 |
| Feb 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 293,627 |
| Feb 11, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 216,113 |
| Feb 10, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 645,042 |
| Feb 9, 2026 | 70.00 | 75.00 | 70.00 | 75.00 | 75.00 | 8.70% | 756,564 |
| Feb 6, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 307,158 |
| Feb 5, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 4.55% | 726,863 |
| Feb 4, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 10.00% | 780,881 |
| Feb 3, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 384,048 |
| Feb 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 379,629 |
| Jan 30, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 234,834 |
| Jan 29, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.87% | 397,288 |
| Jan 28, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - | 210,738 |
| Jan 27, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - | 358,324 |
| Jan 26, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - | 121,740 |
| Jan 23, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 7.09% | 594,685 |
| Jan 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 58,107 |
| Jan 21, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 126,474 |
| Jan 20, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 293,576 |
| Jan 19, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 341,469 |
| Jan 16, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 154,328 |
| Jan 15, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 113,820 |
| Jan 14, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 207,575 |
| Jan 13, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 329,319 |
| Jan 12, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 150,311 |
| Jan 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 7.84% | 978,262 |
| Jan 8, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 184,201 |
| Jan 7, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 716,584 |
| Jan 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 8.51% | 484,867 |
| Jan 5, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.08% | 415,604 |
| Jan 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 43,117 |
| Dec 31, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 6.67% | 1,419,974 |
| Dec 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -6.25% | 1,187,079 |
| Dec 29, 2025 | 45.80 | 48.00 | 45.80 | 48.00 | 48.00 | 4.69% | 1,070,147 |
| Dec 24, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 4.32% | 361,706 |
| Dec 23, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - | 49,869 |
| Dec 22, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 4.64% | 424,410 |
| Dec 19, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 247,502 |
| Dec 18, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 59,782 |
| Dec 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 177,063 |
| Dec 16, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 304,604 |
| Dec 15, 2025 | 41.65 | 42.00 | 41.65 | 42.00 | 42.00 | 4.87% | 685,329 |
| Dec 12, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - | 106,461 |
| Dec 11, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 9.88% | 421,029 |
| Dec 10, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - | 109,392 |
| Dec 9, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - | 91,992 |
| Dec 8, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 1.82% | 589,045 |
| Dec 5, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | 118,532 |
| Dec 4, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | 36,208 |
| Dec 3, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | 59,586 |
| Dec 2, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | 58,971 |
| Dec 1, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | 159,132 |
| Nov 28, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | 57,544 |
| Nov 27, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | 20,795 |
| Nov 26, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | 123,234 |
| Nov 25, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | 40,774 |
| Nov 24, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | 275,192 |
| Nov 21, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -3.24% | 180,956 |
| Nov 20, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 36,987 |
| Nov 19, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 95,758 |
| Nov 18, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 96,988 |
| Nov 17, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.20% | 415,209 |
| Nov 14, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - | 158,468 |
| Nov 13, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 5.20% | 231,300 |
| Nov 12, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | 159,989 |
| Nov 11, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.60 | 2.56% | 317,693 |
| Nov 10, 2025 | 34.71 | 34.71 | 34.71 | 35.10 | 34.71 | - | 375,922 |
| Nov 7, 2025 | 37.05 | 37.05 | 35.10 | 35.10 | 34.71 | -10.00% | 686,379 |
| Nov 6, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.57 | -4.88% | 415,993 |
| Nov 5, 2025 | 40.54 | 40.54 | 40.54 | 41.00 | 40.54 | - | 42,396 |
| Nov 4, 2025 | 40.54 | 40.54 | 40.54 | 41.00 | 40.54 | - | 195,904 |
| Nov 3, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.54 | -3.53% | 353,556 |
| Oct 31, 2025 | 42.03 | 42.03 | 42.03 | 42.50 | 42.03 | - | 125,518 |
| Oct 30, 2025 | 42.03 | 42.03 | 42.03 | 42.50 | 42.03 | - | 284,500 |
| Oct 29, 2025 | 42.03 | 42.03 | 42.03 | 42.50 | 42.03 | - | 896,653 |
| Oct 28, 2025 | 42.00 | 42.50 | 42.00 | 42.50 | 42.03 | 9.25% | 891,994 |
| Oct 27, 2025 | 38.47 | 38.47 | 38.47 | 38.90 | 38.47 | - | 163,848 |
| Oct 24, 2025 | 38.47 | 38.47 | 38.47 | 38.90 | 38.47 | - | 151,107 |
| Oct 23, 2025 | 36.55 | 38.90 | 36.55 | 38.90 | 38.47 | 6.43% | 750,990 |
| Oct 22, 2025 | 36.14 | 36.14 | 36.14 | 36.55 | 36.14 | - | 35,019 |
| Oct 21, 2025 | 36.14 | 36.14 | 36.14 | 36.55 | 36.14 | - | 75,109 |
| Oct 20, 2025 | 36.14 | 36.14 | 36.14 | 36.55 | 36.14 | - | 97,776 |
| Oct 17, 2025 | 36.14 | 36.14 | 36.14 | 36.55 | 36.14 | - | 144,366 |
| Oct 16, 2025 | 36.14 | 36.14 | 36.14 | 36.55 | 36.14 | - | 256,792 |
| Oct 15, 2025 | 36.14 | 36.14 | 36.14 | 36.55 | 36.14 | - | 13,332 |