B.R.R Guardian Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 16.800 | 16.800 | 14.210 | 15.050 | 15.050 | 2,204 |
| 2024-08-12 | 14.130 | 16.230 | 14.130 | 15.380 | 15.380 | 4,138 |
| 2024-08-09 | 14.010 | 16.300 | 14.010 | 14.760 | 14.760 | 2,202 |
| 2024-08-08 | 15.000 | 16.500 | 15.000 | 15.000 | 15.000 | 200 |
| 2024-08-07 | 16.490 | 16.490 | 14.310 | 15.000 | 15.000 | 2 |
| 2024-08-06 | 16.500 | 16.500 | 14.600 | 15.000 | 15.000 | 28 |
| 2024-08-05 | 15.000 | 16.400 | 14.010 | 15.000 | 15.000 | 402 |
| 2024-08-02 | 16.820 | 16.820 | 14.310 | 15.000 | 15.000 | 1,301 |
| 2024-08-01 | 16.580 | 16.580 | 14.190 | 15.290 | 15.290 | 502 |
| 2024-07-31 | 16.490 | 16.490 | 14.300 | 15.290 | 15.290 | 2 |
| 2024-07-30 | 14.350 | 17.200 | 14.350 | 15.290 | 15.290 | 5,121 |
| 2024-07-29 | 15.610 | 16.010 | 15.610 | 15.880 | 15.880 | 633 |
| 2024-07-25 | 17.500 | 17.500 | 15.220 | 17.330 | 17.330 | 1,172 |
| 2024-07-24 | 16.500 | 17.500 | 15.100 | 16.460 | 16.460 | 4,121 |
| 2024-07-23 | 16.990 | 16.990 | 16.250 | 16.250 | 16.250 | 200 |
| 2024-07-19 | 16.300 | 16.300 | 14.770 | 16.250 | 16.250 | 577 |
| 2024-07-18 | 15.110 | 15.150 | 15.110 | 15.130 | 15.130 | 600 |
| 2024-07-15 | 16.990 | 16.990 | 15.110 | 16.180 | 16.180 | 106 |
| 2024-07-12 | 17.000 | 19.000 | 15.740 | 16.180 | 16.180 | 11,424 |
| 2024-07-11 | 16.990 | 17.390 | 15.920 | 17.390 | 17.390 | 202 |
| 2024-07-10 | 17.740 | 17.740 | 16.000 | 17.390 | 17.390 | 152 |
| 2024-07-09 | 15.560 | 18.240 | 15.560 | 17.390 | 17.390 | 270,005 |
| 2024-07-08 | 16.500 | 18.000 | 16.000 | 17.180 | 17.180 | 361,040 |
| 2024-07-05 | 15.650 | 17.100 | 15.000 | 17.100 | 17.100 | 21,050 |
| 2024-07-04 | 15.700 | 15.700 | 14.670 | 15.690 | 15.690 | 85 |
| 2024-07-03 | 15.690 | 15.690 | 14.900 | 15.690 | 15.690 | 312 |
| 2024-06-28 | 15.750 | 16.490 | 14.800 | 15.690 | 15.690 | 4,602 |
| 2024-06-27 | 15.900 | 16.320 | 14.770 | 15.800 | 15.800 | 8,100 |
| 2024-06-26 | 14.980 | 14.980 | 14.430 | 14.970 | 14.970 | 105,469 |
| 2024-06-25 | 15.480 | 15.480 | 14.400 | 14.400 | 14.400 | 4,500 |
| 2024-06-24 | 15.830 | 16.550 | 14.150 | 14.400 | 14.400 | 4,752 |
| 2024-06-21 | 14.010 | 15.390 | 14.010 | 15.390 | 15.390 | 2,750 |
| 2024-06-20 | 14.000 | 15.800 | 14.000 | 15.230 | 15.230 | 259 |
| 2024-06-14 | 14.160 | 15.250 | 14.160 | 15.230 | 15.230 | 651 |
| 2024-06-13 | 14.070 | 15.300 | 14.070 | 15.300 | 15.300 | 1,050 |
| 2024-06-12 | 14.880 | 14.880 | 14.100 | 14.840 | 14.840 | 277,004 |
| 2024-06-11 | 14.030 | 14.790 | 13.950 | 14.350 | 14.350 | 11,162 |
| 2024-06-10 | 15.000 | 15.000 | 14.070 | 14.080 | 14.080 | 3,501 |
| 2024-06-07 | 14.900 | 14.900 | 14.880 | 14.890 | 14.890 | 1,000 |
| 2024-06-06 | 13.970 | 14.040 | 13.970 | 14.040 | 14.040 | 1,004 |
| 2024-06-05 | 14.050 | 14.050 | 14.040 | 14.040 | 14.040 | 471 |
| 2024-06-04 | 14.090 | 14.100 | 14.040 | 14.040 | 14.040 | 3 |
| 2024-05-31 | 14.130 | 14.830 | 14.000 | 14.040 | 14.040 | 10,251 |
| 2024-05-30 | 14.000 | 14.200 | 14.000 | 14.180 | 14.180 | 4 |
| 2024-05-29 | 14.900 | 14.900 | 14.180 | 14.180 | 14.180 | 66 |
| 2024-05-27 | 15.000 | 15.850 | 14.180 | 14.180 | 14.180 | 14,667 |
| 2024-05-24 | 13.760 | 15.090 | 13.760 | 14.870 | 14.870 | 10,000 |
| 2024-05-23 | 14.200 | 14.200 | 14.200 | 14.200 | 14.200 | 1,000 |
| 2024-05-22 | 13.900 | 14.900 | 13.900 | 14.150 | 14.150 | 152,500 |
| 2024-05-21 | 13.900 | 14.900 | 13.900 | 14.220 | 14.220 | 1,500 |
| 2024-05-17 | 14.040 | 14.040 | 14.040 | 14.040 | 14.040 | 500 |
| 2024-05-16 | 15.100 | 15.100 | 14.650 | 14.650 | 14.650 | 14,500 |
| 2024-05-15 | 15.850 | 15.850 | 15.750 | 15.840 | 15.840 | 3,000 |
| 2024-05-14 | 14.220 | 14.990 | 14.220 | 14.970 | 14.970 | 6,000 |
| 2024-05-13 | 13.810 | 14.990 | 13.810 | 14.990 | 14.990 | 23,000 |
| 2024-05-10 | 15.000 | 15.000 | 14.400 | 14.400 | 14.400 | 1,000 |
| 2024-05-09 | 14.000 | 15.450 | 14.000 | 15.450 | 15.450 | 1,000 |
| 2024-05-06 | 14.500 | 14.900 | 14.400 | 14.900 | 14.900 | 6,000 |
| 2024-05-03 | 14.400 | 14.400 | 14.200 | 14.400 | 14.400 | 8,500 |
| 2024-05-02 | 13.970 | 14.500 | 13.970 | 14.180 | 14.180 | 10,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.