Berger Paints Nigeria Plc (NGX:BERGER)
Nigeria
· Delayed Price · Currency is NGN 35.80
0.00 (0.00%)
At close: Dec 5, 2025
Berger Paints Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 36.80 | 36.80 | 36.55 | 36.55 | 36.14 | -5.92% | 732,936 |
| Oct 13, 2025 | 38.42 | 38.42 | 38.42 | 38.85 | 38.42 | - | 62,563 |
| Oct 10, 2025 | 38.42 | 38.42 | 38.42 | 38.85 | 38.42 | - | 446,035 |
| Oct 9, 2025 | 38.42 | 38.42 | 38.42 | 38.85 | 38.42 | - | 121,200 |
| Oct 8, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.42 | - | 318,564 |
| Oct 7, 2025 | 37.05 | 38.85 | 37.05 | 38.85 | 38.42 | 5.00% | 503,114 |
| Oct 6, 2025 | 37.20 | 37.20 | 37.00 | 37.00 | 36.59 | -6.80% | 1,353,331 |
| Oct 3, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.26 | 9.67% | 381,889 |
| Oct 2, 2025 | 41.50 | 41.50 | 36.20 | 36.20 | 35.80 | -7.18% | 566,725 |
| Sep 30, 2025 | 38.57 | 38.57 | 38.57 | 39.00 | 38.57 | - | 50,458 |
| Sep 29, 2025 | 38.57 | 38.57 | 38.57 | 39.00 | 38.57 | - | 117,243 |
| Sep 26, 2025 | 38.57 | 38.57 | 38.57 | 39.00 | 38.57 | - | 360,640 |
| Sep 25, 2025 | 38.57 | 38.57 | 38.57 | 39.00 | 38.57 | - | 490,908 |
| Sep 24, 2025 | 38.57 | 38.57 | 38.57 | 39.00 | 38.57 | - | 141,571 |
| Sep 23, 2025 | 38.57 | 38.57 | 38.57 | 39.00 | 38.57 | - | 84,798 |
| Sep 22, 2025 | 38.57 | 38.57 | 38.57 | 39.00 | 38.57 | - | 140,665 |
| Sep 19, 2025 | 38.57 | 38.57 | 38.57 | 39.00 | 38.57 | - | 81,747 |
| Sep 18, 2025 | 38.57 | 38.57 | 38.57 | 39.00 | 38.57 | - | 141,476 |
| Sep 17, 2025 | 38.57 | 38.57 | 38.57 | 39.00 | 38.57 | - | 49,813 |
| Sep 16, 2025 | 38.57 | 38.57 | 38.57 | 39.00 | 38.57 | - | 96,829 |
| Sep 15, 2025 | 38.57 | 38.57 | 38.57 | 39.00 | 38.57 | - | 21,310 |
| Sep 12, 2025 | 38.57 | 38.57 | 38.57 | 39.00 | 38.57 | - | 256,783 |
| Sep 11, 2025 | 38.57 | 38.57 | 38.57 | 39.00 | 38.57 | - | 159,313 |
| Sep 10, 2025 | 38.57 | 38.57 | 38.57 | 39.00 | 38.57 | 9.86% | 257,928 |
| Sep 9, 2025 | 35.11 | 35.11 | 35.11 | 35.50 | 35.11 | -6.33% | 446,326 |
| Sep 8, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.48 | 5.28% | 277,128 |
| Sep 4, 2025 | 35.60 | 35.60 | 35.60 | 36.00 | 35.60 | - | 55,585 |
| Sep 3, 2025 | 35.60 | 35.60 | 35.60 | 36.00 | 35.60 | - | 146,094 |
| Sep 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.60 | -5.26% | 492,931 |
| Sep 1, 2025 | 37.75 | 38.00 | 37.00 | 38.00 | 37.58 | 2.98% | 1,231,934 |
| Aug 29, 2025 | 35.00 | 36.90 | 35.00 | 36.90 | 36.49 | 5.73% | 1,014,714 |
| Aug 28, 2025 | 34.51 | 34.51 | 34.51 | 34.90 | 34.51 | - | 1,433,726 |
| Aug 27, 2025 | 34.51 | 34.51 | 34.51 | 34.90 | 34.51 | - | 621,106 |
| Aug 26, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.51 | 9.06% | 1,026,064 |
| Aug 25, 2025 | 31.64 | 31.64 | 31.64 | 32.00 | 31.64 | - | 179,651 |
| Aug 22, 2025 | 31.64 | 31.64 | 31.64 | 32.00 | 31.64 | - | 85,003 |
| Aug 21, 2025 | 31.64 | 31.64 | 31.64 | 32.00 | 31.64 | - | 162,867 |
| Aug 20, 2025 | 32.05 | 32.05 | 32.00 | 32.00 | 31.64 | - | 1,052,635 |
| Aug 19, 2025 | 31.64 | 31.64 | 31.64 | 32.00 | 31.64 | - | 270,095 |
| Aug 18, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.64 | - | 359,611 |
| Aug 15, 2025 | 31.64 | 31.64 | 31.64 | 32.00 | 31.64 | - | 378,454 |
| Aug 14, 2025 | 31.64 | 31.64 | 31.64 | 32.00 | 31.64 | - | 140,384 |
| Aug 13, 2025 | 32.40 | 32.40 | 32.00 | 32.00 | 31.64 | -6.16% | 1,319,890 |
| Aug 12, 2025 | 33.72 | 33.72 | 33.72 | 34.10 | 33.72 | - | 475,269 |
| Aug 11, 2025 | 33.75 | 34.10 | 33.75 | 34.10 | 33.72 | -9.07% | 1,536,218 |
| Aug 8, 2025 | 37.08 | 37.08 | 37.08 | 37.50 | 37.08 | - | 256,092 |
| Aug 7, 2025 | 35.50 | 37.50 | 35.50 | 37.50 | 37.08 | 7.14% | 425,661 |
| Aug 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.61 | - | 477,577 |
| Aug 5, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.61 | - | 652,825 |
| Aug 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.61 | 1.45% | 434,816 |
| Aug 1, 2025 | 35.35 | 35.35 | 34.50 | 34.50 | 34.12 | 0.44% | 495,370 |
| Jul 31, 2025 | 37.50 | 37.50 | 34.35 | 34.35 | 33.97 | -8.40% | 1,519,931 |
| Jul 30, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.08 | 9.97% | 2,919,874 |
| Jul 29, 2025 | 34.00 | 34.10 | 34.00 | 34.10 | 33.72 | 10.00% | 1,646,611 |
| Jul 28, 2025 | 30.66 | 30.66 | 30.66 | 31.00 | 30.66 | - | 380,365 |
| Jul 25, 2025 | 30.66 | 30.66 | 30.66 | 31.00 | 30.66 | - | 101,711 |
| Jul 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.66 | -8.15% | 592,272 |
| Jul 23, 2025 | 33.38 | 33.38 | 33.38 | 33.75 | 33.38 | - | 91,035 |
| Jul 22, 2025 | 33.38 | 33.38 | 33.38 | 33.75 | 33.38 | - | 62,951 |
| Jul 21, 2025 | 33.38 | 33.38 | 33.38 | 33.75 | 33.38 | - | 249,560 |
| Jul 18, 2025 | 33.38 | 33.38 | 33.38 | 33.75 | 33.38 | - | 817,453 |
| Jul 17, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.38 | -10.00% | 498,147 |