DSE : BERGERPBL
Berger Paints Bangladesh Limited — Price history
Paints, Varnishes, Lacquers, Enamels, and Allied Products · Bangladesh
Last price 1449 BDT (At close: Oct 29, 2026) · Market cap 71.15B
Latest research: Berger Paints Bangladesh valuation report: fair value BDT 509–1,571 (Oct 2026) · Berger Paints: 10% annual growth and a 24% ROE support BDT 509–1571 a share
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Berger Paints Bangladesh Limited (BERGERPBL) closed at 1449 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 1455.7 | 1455.7 | 1440 | 1449 | 8,713 | -0.46% |
| 2026-10-28 | 1440.1 | 1459 | 1440.1 | 1455.7 | 1,243 | +1.27% |
| 2026-10-27 | 1437.1 | 1451 | 1436 | 1437.4 | 1,433 | +0.09% |
| 2026-10-26 | 1447.2 | 1450 | 1433 | 1436.1 | 6,215 | -1.03% |
| 2026-10-25 | 1465 | 1465 | 1446.2 | 1451.1 | 2,610 | -0.56% |
| 2026-10-19 | 1459.3 | 1466 | 1455.2 | 1459.3 | 886 | -0.10% |
| 2026-10-17 | 1469 | 1469 | 1455 | 1460.8 | 3,206 | +0.09% |
| 2026-10-15 | 1459.5 | 1464.9 | 1451.5 | 1459.5 | 1,517 | +0.57% |
| 2026-10-14 | 1451.3 | 1467.9 | 1448.5 | 1451.3 | 1,412 | +0.11% |
| 2026-10-13 | 1449.7 | 1471 | 1448 | 1449.7 | 2,217 | -0.03% |
| 2026-10-12 | 1452.4 | 1456 | 1448 | 1450.2 | 1,451 | -0.15% |
| 2026-10-11 | 1471 | 1472.9 | 1451.4 | 1452.4 | 1,467 | -0.73% |
| 2026-10-08 | 1465 | 1467.5 | 1454.7 | 1463.1 | 1,747 | +0.81% |
| 2026-10-07 | 1451.3 | 1457.5 | 1449.7 | 1451.3 | 1,367 | +0.11% |
| 2026-10-06 | 1449.7 | 1461 | 1446 | 1449.7 | 1,387 | -0.43% |
| 2026-10-05 | 1470 | 1470 | 1450 | 1456 | 776 | -0.27% |
| 2026-10-04 | 1462.1 | 1470 | 1458 | 1459.9 | 704 | -0.21% |
| 2026-10-01 | 1462.9 | 1474.9 | 1462 | 1462.9 | 1,045 | -0.02% |
| 2026-09-30 | 1463.2 | 1469 | 1460 | 1463.2 | 2,056 | -0.24% |
| 2026-09-29 | 1468 | 1468.7 | 1461.1 | 1466.7 | 1,123 | +0.61% |
| 2026-09-28 | 1457 | 1467 | 1453.2 | 1457.8 | 1,011 | +0.31% |
| 2026-09-27 | 1505.5 | 1550.5 | 1452.1 | 1453.3 | 2,932 | -0.76% |
| 2026-09-24 | 1464.5 | 1474.8 | 1460 | 1464.5 | 2,450 | +0.02% |
| 2026-09-23 | 1460 | 1468 | 1457 | 1464.2 | 1,016 | +0.17% |
| 2026-09-22 | 1469 | 1469.8 | 1454 | 1461.7 | 1,526 | -0.14% |
| 2026-09-21 | 1473 | 1473 | 1450 | 1463.8 | 4,313 | -0.61% |
| 2026-09-20 | 1495.2 | 1495.2 | 1456.1 | 1472.8 | 1,378 | +0.86% |
| 2026-09-17 | 1455 | 1464 | 1455 | 1460.2 | 1,024 | -0.03% |
| 2026-09-16 | 1460 | 1462.8 | 1455 | 1460.6 | 737 | +1.21% |
| 2026-09-15 | 1459 | 1460 | 1439.5 | 1443.2 | 2,013 | +0.51% |
| 2026-09-14 | 1454.3 | 1459 | 1435 | 1435.9 | 7,133 | -1.56% |
| 2026-09-13 | 1475.5 | 1475.5 | 1455 | 1458.7 | 4,128 | -1.13% |
| 2026-09-10 | 1487 | 1487 | 1470 | 1475.4 | 2,728 | -0.36% |
| 2026-09-09 | 1480 | 1486.5 | 1478.2 | 1480.8 | 2,662 | -0.13% |
| 2026-09-08 | 1482.7 | 1495 | 1477.7 | 1482.7 | 7,411 | -0.72% |
| 2026-09-07 | 1491.4 | 1494 | 1488 | 1493.5 | 9,606 | +0.14% |
| 2026-09-06 | 1496 | 1496 | 1489 | 1491.4 | 1,750 | -0.35% |
| 2026-09-03 | 1496.7 | 1500 | 1491.7 | 1496.7 | 5,381 | +0.19% |
| 2026-09-02 | 1493.8 | 1500 | 1485.2 | 1493.8 | 5,402 | +0.32% |
| 2026-09-01 | 1489.1 | 1495 | 1486 | 1489.1 | 3,264 | +0.28% |
| 2026-08-31 | 1485 | 1494 | 1482.5 | 1485 | 1,896 | -0.10% |
| 2026-08-30 | 1492.2 | 1498 | 1485.6 | 1486.5 | 4,758 | -0.56% |
| 2026-08-27 | 1493.7 | 1500 | 1491.2 | 1494.8 | 8,047 | +0.07% |
| 2026-08-25 | 1489.3 | 1496.1 | 1489.3 | 1493.7 | 10,228 | +0.19% |
| 2026-08-24 | 1500 | 1500 | 1489.3 | 1490.9 | 11,414 | -0.56% |
| 2026-08-23 | 1505 | 1510 | 1495 | 1499.3 | 4,862 | -0.15% |
| 2026-08-20 | 1501.5 | 1505 | 1495 | 1501.5 | 11,551 | +0.07% |
| 2026-08-19 | 1500.4 | 1505 | 1485.2 | 1500.4 | 8,712 | +0.41% |
| 2026-08-18 | 1494.2 | 1495.8 | 1492.1 | 1494.2 | 7,922 | +0.07% |
| 2026-08-17 | 1493.2 | 1495 | 1481 | 1493.2 | 9,498 | -0.03% |
| 2026-08-16 | 1495 | 1495.1 | 1482.2 | 1493.7 | 8,332 | +0.09% |
| 2026-08-13 | 1492.4 | 1495 | 1484 | 1492.4 | 3,859 | -0.16% |
| 2026-08-12 | 1494.8 | 1500 | 1490.5 | 1494.8 | 7,835 | +0.32% |
| 2026-08-11 | 1490.1 | 1494 | 1470 | 1490.1 | 25,790 | +0.85% |
| 2026-08-10 | 1477.5 | 1494 | 1470.1 | 1477.5 | 14,561 | +0.33% |
| 2026-08-09 | 1474.8 | 1485 | 1469 | 1472.6 | 5,472 | -0.09% |
| 2026-08-06 | 1473.9 | 1500 | 1465 | 1473.9 | 26,764 | -1.66% |
| 2026-08-04 | 1500.9 | 1505.1 | 1490 | 1498.8 | 52,303 | -0.15% |
| 2026-08-03 | 1501 | 1505 | 1496.5 | 1501 | 45,650 | +0.21% |
| 2026-08-02 | 1475 | 1524 | 1460 | 1497.8 | 60,351 | -0.29% |
| 2026-07-30 | 1502.1 | 1514 | 1475.9 | 1502.1 | 63,617 | +1.73% |
| 2026-07-29 | 1476.5 | 1493.9 | 1425 | 1476.5 | 123,419 | +5.01% |
| 2026-07-28 | 1406.1 | 1406.9 | 1400.1 | 1406.1 | 2,754 | +0.49% |
| 2026-07-27 | 1399.2 | 1402 | 1395.3 | 1399.2 | 2,499 | +0.27% |
| 2026-07-26 | 1394.8 | 1400 | 1394 | 1395.4 | 3,132 | +0.06% |
| 2026-07-23 | 1394.6 | 1404 | 1391.3 | 1394.6 | 4,521 | -0.29% |
| 2026-07-22 | 1398.7 | 1407.9 | 1397 | 1398.7 | 7,166 | -0.36% |
| 2026-07-21 | 1403.8 | 1409.7 | 1390 | 1403.8 | 4,195 | +0.51% |
| 2026-07-20 | 1406 | 1406 | 1395 | 1396.7 | 8,398 | -0.63% |
| 2026-07-19 | 1409 | 1409 | 1403.1 | 1405.6 | 4,561 | -0.06% |
| 2026-07-16 | 1406.5 | 1410 | 1405.3 | 1406.5 | 3,753 | -0.14% |
| 2026-07-15 | 1408.5 | 1410 | 1407.1 | 1408.5 | 5,376 | +0.02% |
| 2026-07-14 | 1408.2 | 1410.2 | 1402 | 1408.2 | 3,165 | +0.59% |
| 2026-07-13 | 1400 | 1405 | 1395.6 | 1400 | 7,373 | +0.32% |
| 2026-07-12 | 1390 | 1400 | 1390 | 1395.6 | 10,157 | +0.26% |
| 2026-07-09 | 1393.9 | 1395 | 1388.2 | 1392 | 13,112 | -0.14% |
| 2026-07-08 | 1393.9 | 1409.9 | 1386 | 1393.9 | 18,765 | +1.21% |
| 2026-07-06 | 1423 | 1433.3 | 1423 | 1429.7 | 18,150 | +0.56% |
| 2026-07-05 | 1335.9 | 1430 | 1335.9 | 1421.8 | 14,536 | -0.22% |
| 2026-07-02 | 1428 | 1431.9 | 1420.2 | 1424.9 | 14,711 | -0.20% |
| 2026-06-30 | 1432 | 1439.5 | 1425.6 | 1427.7 | 27,510 | -0.17% |
| 2026-06-29 | 1429.5 | 1435 | 1428 | 1430.2 | 13,766 | +0.06% |
| 2026-06-28 | 1426.9 | 1429.8 | 1424.1 | 1429.3 | 13,086 | +0.37% |
| 2026-06-25 | 1418 | 1427 | 1418 | 1424 | 10,279 | +0.60% |
| 2026-06-24 | 1408 | 1418 | 1407.6 | 1415.5 | 6,594 | +0.63% |
| 2026-06-23 | 1410 | 1410.2 | 1405 | 1406.6 | 11,930 | -0.12% |
| 2026-06-22 | 1420.6 | 1420.6 | 1406 | 1408.3 | 11,140 | -0.42% |
| 2026-06-21 | 1420.1 | 1427.5 | 1410.5 | 1414.2 | 20,544 | -0.33% |
| 2026-06-18 | 1425 | 1428.9 | 1417.1 | 1418.9 | 8,593 | -0.01% |
| 2026-06-17 | 1435 | 1435.1 | 1413 | 1419 | 9,818 | +0.25% |
| 2026-06-16 | 1444.6 | 1444.6 | 1409 | 1415.4 | 18,658 | -1.21% |
| 2026-06-15 | 1439.2 | 1441 | 1430.2 | 1432.7 | 4,098 | -0.45% |
| 2026-06-14 | 1434 | 1445 | 1434 | 1439.2 | 6,980 | +0.65% |
| 2026-06-11 | 1415.5 | 1435 | 1415.4 | 1429.9 | 11,098 | +1.02% |
| 2026-06-10 | 1405 | 1419.5 | 1401.9 | 1415.4 | 11,240 | +0.96% |
| 2026-06-09 | 1400.1 | 1405 | 1398.4 | 1401.9 | 9,347 | +0.44% |
| 2026-06-08 | 1399.9 | 1407.9 | 1395 | 1395.8 | 8,380 | -0.06% |
| 2026-06-07 | 1386 | 1405 | 1385 | 1396.7 | 12,138 | +0.95% |
| 2026-06-04 | 1385.2 | 1387.6 | 1382.7 | 1383.5 | 6,340 | -0.10% |
| 2026-06-03 | 1384.1 | 1385.1 | 1383.8 | 1384.9 | 10,900 | +0.10% |
| 2026-06-02 | 1384 | 1385.1 | 1379.6 | 1383.5 | 3,924 | +0.19% |
| 2026-06-01 | 1383.1 | 1384.4 | 1380 | 1380.9 | 2,693 | +0.11% |
| 2026-05-24 | 1380 | 1384.9 | 1379 | 1379.4 | 1,731 | +0.01% |
| 2026-05-23 | 1380.1 | 1384.8 | 1379 | 1379.2 | 2,826 | -0.06% |
| 2026-05-21 | 1386.7 | 1388 | 1379.2 | 1380 | 4,590 | -0.22% |
| 2026-05-20 | 1371.1 | 1385 | 1371.1 | 1383 | 6,044 | +0.92% |
| 2026-05-19 | 1366 | 1370.7 | 1366 | 1370.4 | 2,709 | +0.13% |
| 2026-05-18 | 1367 | 1371 | 1365 | 1368.6 | 4,117 | +0.08% |
| 2026-05-17 | 1365.9 | 1374.9 | 1365.1 | 1367.5 | 1,902 | +0.10% |
| 2026-05-14 | 1365.4 | 1380 | 1365.4 | 1366.1 | 1,136 | +0.13% |
| 2026-05-13 | 1368.9 | 1369.8 | 1364 | 1364.3 | 997 | -0.06% |
| 2026-05-12 | 1369.9 | 1369.9 | 1364.8 | 1365.1 | 739 | +0.01% |
| 2026-05-11 | 1375 | 1376 | 1364 | 1364.9 | 3,363 | -0.66% |
| 2026-05-10 | 1375 | 1378 | 1373 | 1373.9 | 1,192 | -0.19% |
| 2026-05-07 | 1380 | 1381 | 1375 | 1376.5 | 2,649 | -0.24% |
| 2026-05-06 | 1380 | 1383 | 1377.4 | 1379.8 | 1,067 | +0.01% |
| 2026-05-05 | 1385 | 1385 | 1379 | 1379.6 | 2,834 | -0.06% |
| 2026-05-04 | 1381.1 | 1386 | 1379.8 | 1380.4 | 5,911 | -0.13% |
| 2026-05-03 | 1383.1 | 1385 | 1381 | 1382.2 | 1,529 | -0.07% |
| 2026-04-30 | 1389.2 | 1389.2 | 1382.3 | 1383.2 | 1,790 | -0.43% |