Berger Paints Pakistan Limited (PSX:BERG)
Pakistan
· Delayed Price · Currency is PKR 89.51
-2.48 (-2.70%)
At close: Mar 6, 2026
Berger Paints Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 91.75 | 92.49 | 89.50 | 89.51 | 89.51 | -2.70% | 26,199 |
| Mar 5, 2026 | 88.79 | 92.39 | 87.27 | 91.99 | 91.99 | 4.55% | 25,960 |
| Mar 4, 2026 | 88.05 | 88.72 | 87.00 | 87.99 | 87.99 | -0.07% | 15,625 |
| Mar 3, 2026 | 91.00 | 91.00 | 86.86 | 88.05 | 88.05 | 1.38% | 30,648 |
| Mar 2, 2026 | 86.85 | 91.49 | 86.85 | 86.85 | 86.85 | -10.00% | 141,565 |
| Feb 27, 2026 | 99.00 | 99.00 | 95.02 | 96.50 | 96.50 | -2.72% | 34,990 |
| Feb 26, 2026 | 98.90 | 99.89 | 97.00 | 99.20 | 99.20 | 1.30% | 26,094 |
| Feb 25, 2026 | 97.00 | 99.99 | 96.80 | 97.93 | 97.93 | 1.55% | 15,967 |
| Feb 24, 2026 | 100.01 | 101.00 | 96.00 | 96.44 | 96.44 | -3.59% | 59,422 |
| Feb 23, 2026 | 103.00 | 103.00 | 99.00 | 100.03 | 100.03 | -2.69% | 42,995 |
| Feb 20, 2026 | 102.00 | 103.98 | 100.00 | 102.79 | 102.79 | 1.53% | 57,199 |
| Feb 19, 2026 | 107.60 | 107.99 | 100.25 | 101.24 | 101.24 | -5.85% | 133,811 |
| Feb 18, 2026 | 108.89 | 110.50 | 107.05 | 107.53 | 107.53 | -0.31% | 38,706 |
| Feb 17, 2026 | 108.50 | 110.51 | 107.50 | 107.86 | 107.86 | -0.22% | 170,537 |
| Feb 16, 2026 | 106.00 | 109.67 | 105.32 | 108.10 | 108.10 | 2.68% | 360,412 |
| Feb 13, 2026 | 104.90 | 106.50 | 104.00 | 105.28 | 105.28 | 0.84% | 53,742 |
| Feb 12, 2026 | 106.01 | 108.05 | 102.49 | 104.40 | 104.40 | -1.71% | 99,397 |
| Feb 11, 2026 | 108.70 | 109.00 | 106.00 | 106.22 | 106.22 | -0.73% | 122,475 |
| Feb 10, 2026 | 106.00 | 108.99 | 106.00 | 107.00 | 107.00 | -0.02% | 99,810 |
| Feb 9, 2026 | 109.96 | 110.70 | 106.00 | 107.02 | 107.02 | -2.67% | 236,758 |
| Feb 6, 2026 | 108.45 | 112.00 | 108.00 | 109.96 | 109.96 | 1.39% | 169,157 |
| Feb 4, 2026 | 110.11 | 111.00 | 100.51 | 108.45 | 108.45 | -2.42% | 182,513 |
| Feb 3, 2026 | 113.84 | 114.60 | 110.75 | 111.14 | 111.14 | -2.43% | 242,971 |
| Feb 2, 2026 | 116.70 | 119.50 | 113.12 | 113.91 | 113.91 | -2.35% | 1,356,097 |
| Jan 30, 2026 | 112.90 | 117.45 | 112.20 | 116.65 | 116.65 | 3.58% | 1,019,414 |
| Jan 29, 2026 | 115.00 | 115.80 | 111.80 | 112.62 | 112.62 | -1.70% | 265,842 |
| Jan 28, 2026 | 113.50 | 116.50 | 113.50 | 114.57 | 114.57 | 1.05% | 705,872 |
| Jan 27, 2026 | 113.00 | 114.80 | 111.10 | 113.38 | 113.38 | 1.80% | 725,367 |
| Jan 26, 2026 | 111.98 | 113.00 | 110.00 | 111.38 | 111.38 | -0.45% | 441,871 |
| Jan 23, 2026 | 103.00 | 112.54 | 103.00 | 111.88 | 111.88 | 9.35% | 1,781,278 |
| Jan 22, 2026 | 102.36 | 102.99 | 100.90 | 102.31 | 102.31 | -0.04% | 23,277 |
| Jan 21, 2026 | 103.65 | 105.00 | 100.56 | 102.35 | 102.35 | -1.27% | 196,943 |
| Jan 20, 2026 | 103.16 | 104.99 | 103.16 | 103.67 | 103.67 | -0.25% | 10,922 |
| Jan 19, 2026 | 104.90 | 106.90 | 102.55 | 103.93 | 103.93 | 1.29% | 161,463 |
| Jan 16, 2026 | 101.98 | 104.99 | 101.98 | 102.61 | 102.61 | 1.17% | 34,027 |
| Jan 15, 2026 | 103.03 | 103.70 | 100.82 | 101.42 | 101.42 | -1.39% | 33,788 |
| Jan 14, 2026 | 104.45 | 104.89 | 102.00 | 102.85 | 102.85 | -1.49% | 42,269 |
| Jan 13, 2026 | 104.90 | 105.98 | 102.51 | 104.41 | 104.41 | 0.12% | 66,266 |
| Jan 12, 2026 | 103.14 | 108.50 | 103.00 | 104.29 | 104.29 | 1.11% | 238,251 |
| Jan 9, 2026 | 103.74 | 104.00 | 103.00 | 103.14 | 103.14 | -0.12% | 33,989 |
| Jan 8, 2026 | 104.80 | 105.64 | 103.00 | 103.26 | 103.26 | -1.47% | 76,041 |
| Jan 7, 2026 | 104.66 | 106.44 | 103.61 | 104.80 | 104.80 | 0.60% | 120,336 |
| Jan 6, 2026 | 105.47 | 107.00 | 103.57 | 104.18 | 104.18 | -1.22% | 68,046 |
| Jan 5, 2026 | 102.98 | 108.72 | 102.28 | 105.47 | 105.47 | 3.14% | 355,663 |
| Jan 2, 2026 | 107.80 | 107.80 | 101.01 | 102.26 | 102.26 | -2.19% | 275,386 |
| Jan 1, 2026 | 101.50 | 109.00 | 101.00 | 104.55 | 104.55 | 3.46% | 311,245 |
| Dec 31, 2025 | 101.02 | 101.50 | 100.09 | 101.05 | 101.05 | 0.36% | 127,974 |
| Dec 30, 2025 | 101.00 | 101.40 | 100.08 | 100.69 | 100.69 | 0.36% | 26,530 |
| Dec 29, 2025 | 101.05 | 101.88 | 100.00 | 100.33 | 100.33 | -0.71% | 15,480 |
| Dec 26, 2025 | 101.05 | 101.99 | 100.06 | 101.05 | 101.05 | 0.05% | 8,162 |
| Dec 24, 2025 | 102.00 | 102.67 | 101.00 | 101.00 | 101.00 | -0.30% | 10,955 |
| Dec 23, 2025 | 102.11 | 103.50 | 101.00 | 101.30 | 101.30 | -0.69% | 30,894 |
| Dec 22, 2025 | 102.02 | 102.80 | 101.01 | 102.00 | 102.00 | -0.01% | 67,844 |
| Dec 19, 2025 | 103.97 | 103.97 | 101.90 | 102.01 | 102.01 | -0.48% | 17,500 |
| Dec 18, 2025 | 103.10 | 104.30 | 102.41 | 102.50 | 102.50 | -1.32% | 33,786 |
| Dec 17, 2025 | 104.90 | 104.90 | 103.00 | 103.87 | 103.87 | 0.06% | 21,232 |
| Dec 16, 2025 | 104.00 | 104.95 | 103.75 | 103.81 | 103.81 | 0.06% | 41,204 |
| Dec 15, 2025 | 104.08 | 105.00 | 103.56 | 103.75 | 103.75 | -0.32% | 34,675 |
| Dec 12, 2025 | 104.99 | 106.20 | 103.51 | 104.08 | 104.08 | -0.85% | 64,373 |
| Dec 11, 2025 | 102.69 | 106.50 | 102.01 | 104.97 | 104.97 | 2.22% | 142,852 |
| Dec 10, 2025 | 100.24 | 103.80 | 99.87 | 102.69 | 102.69 | 2.82% | 115,152 |
| Dec 9, 2025 | 100.44 | 100.44 | 99.25 | 99.87 | 99.87 | 0.26% | 14,708 |
| Dec 8, 2025 | 99.59 | 100.94 | 98.52 | 99.61 | 99.61 | 0.02% | 10,266 |
| Dec 5, 2025 | 100.70 | 100.70 | 99.00 | 99.59 | 99.59 | -0.15% | 25,573 |
| Dec 4, 2025 | 99.90 | 100.70 | 99.22 | 99.74 | 99.74 | -0.03% | 4,074 |
| Dec 3, 2025 | 100.63 | 101.96 | 98.00 | 99.77 | 99.77 | -0.85% | 37,920 |
| Dec 2, 2025 | 100.43 | 101.44 | 100.01 | 100.63 | 100.63 | 0.21% | 32,059 |
| Dec 1, 2025 | 99.60 | 101.10 | 99.60 | 100.42 | 100.42 | 1.36% | 38,595 |
| Nov 28, 2025 | 99.64 | 100.24 | 99.00 | 99.07 | 99.07 | -0.57% | 18,563 |
| Nov 27, 2025 | 99.99 | 100.40 | 99.12 | 99.64 | 99.64 | 0.52% | 16,317 |
| Nov 26, 2025 | 100.01 | 100.99 | 98.25 | 99.12 | 99.12 | -0.88% | 14,665 |
| Nov 25, 2025 | 100.02 | 100.60 | 99.99 | 100.00 | 100.00 | 0.01% | 3,852 |
| Nov 24, 2025 | 100.94 | 100.94 | 99.56 | 99.99 | 99.99 | -0.94% | 4,049 |
| Nov 21, 2025 | 101.00 | 101.00 | 100.00 | 100.94 | 100.94 | -0.04% | 12,571 |
| Nov 20, 2025 | 101.00 | 102.00 | 100.00 | 100.98 | 100.98 | 0.22% | 34,557 |
| Nov 19, 2025 | 102.50 | 102.50 | 100.51 | 100.76 | 100.76 | 0.37% | 15,062 |
| Nov 18, 2025 | 100.00 | 101.88 | 100.00 | 100.39 | 100.39 | 0.39% | 14,706 |
| Nov 17, 2025 | 100.98 | 100.98 | 98.51 | 100.00 | 100.00 | 0.31% | 20,376 |
| Nov 14, 2025 | 100.00 | 102.50 | 98.01 | 99.69 | 99.69 | -0.08% | 13,482 |
| Nov 13, 2025 | 98.02 | 100.99 | 98.02 | 99.77 | 99.77 | 0.65% | 10,654 |
| Nov 12, 2025 | 101.00 | 102.99 | 98.01 | 99.13 | 99.13 | -0.90% | 34,823 |
| Nov 11, 2025 | 103.00 | 103.99 | 100.00 | 100.03 | 100.03 | -2.44% | 64,296 |
| Nov 10, 2025 | 102.00 | 103.50 | 100.06 | 102.53 | 102.53 | 0.86% | 48,967 |
| Nov 7, 2025 | 100.99 | 102.99 | 100.17 | 101.66 | 101.66 | 1.49% | 43,650 |
| Nov 6, 2025 | 100.00 | 101.50 | 99.00 | 100.17 | 100.17 | 0.50% | 30,094 |
| Nov 5, 2025 | 100.58 | 101.72 | 98.78 | 99.67 | 99.67 | -0.33% | 18,393 |
| Nov 4, 2025 | 101.92 | 101.92 | 100.00 | 100.00 | 100.00 | -1.26% | 20,585 |
| Nov 3, 2025 | 100.50 | 101.98 | 100.50 | 101.28 | 101.28 | 0.99% | 25,824 |
| Oct 31, 2025 | 97.30 | 101.69 | 97.30 | 100.29 | 100.29 | 4.02% | 68,838 |
| Oct 30, 2025 | 101.10 | 101.81 | 95.01 | 96.41 | 96.41 | -5.41% | 172,260 |
| Oct 29, 2025 | 105.50 | 105.50 | 101.26 | 101.92 | 101.92 | -2.54% | 32,423 |
| Oct 28, 2025 | 105.14 | 106.98 | 104.01 | 104.58 | 104.58 | -1.37% | 35,443 |
| Oct 27, 2025 | 105.97 | 106.94 | 104.12 | 106.03 | 106.03 | -0.18% | 78,335 |
| Oct 24, 2025 | 108.99 | 109.29 | 105.50 | 106.22 | 106.22 | -1.83% | 52,918 |
| Oct 23, 2025 | 109.44 | 109.44 | 108.00 | 108.20 | 108.20 | -0.38% | 31,210 |
| Oct 22, 2025 | 109.10 | 109.80 | 108.50 | 108.61 | 108.61 | -0.18% | 123,827 |
| Oct 21, 2025 | 109.20 | 109.80 | 108.01 | 108.81 | 108.81 | -0.18% | 33,205 |
| Oct 20, 2025 | 110.72 | 110.98 | 108.20 | 109.01 | 109.01 | -1.26% | 24,438 |
| Oct 17, 2025 | 111.99 | 113.00 | 108.01 | 110.40 | 110.40 | -3.71% | 40,345 |
| Oct 16, 2025 | 115.00 | 116.01 | 114.06 | 114.65 | 109.65 | -0.05% | 59,288 |