B.R.R Guardian Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 13.700 | 14.900 | 13.700 | 14.900 | 14.900 | 15,500 |
| 2024-04-29 | 13.860 | 14.250 | 13.860 | 14.250 | 14.250 | 25,000 |
| 2024-04-26 | 14.010 | 14.750 | 14.010 | 14.750 | 14.750 | 1,000 |
| 2024-04-25 | 13.700 | 14.500 | 13.700 | 14.500 | 14.500 | 4,500 |
| 2024-04-24 | 13.850 | 13.850 | 13.850 | 13.850 | 13.850 | 500 |
| 2024-04-22 | 14.390 | 14.500 | 14.390 | 14.410 | 14.410 | 6,500 |
| 2024-04-19 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 2,000 |
| 2024-04-18 | 14.040 | 14.040 | 14.040 | 14.040 | 14.040 | 1,000 |
| 2024-04-17 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 500 |
| 2024-04-15 | 14.040 | 14.240 | 14.000 | 14.240 | 14.240 | 44,500 |
| 2024-04-03 | 14.030 | 14.100 | 14.020 | 14.050 | 14.050 | 4,000 |
| 2024-04-02 | 15.580 | 15.580 | 14.500 | 15.040 | 15.040 | 2,000 |
| 2024-03-27 | 14.070 | 14.490 | 14.070 | 14.490 | 14.490 | 2,000 |
| 2024-03-25 | 14.010 | 14.010 | 14.000 | 14.000 | 14.000 | 2,000 |
| 2024-03-22 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 23,500 |
| 2024-03-21 | 14.500 | 14.500 | 14.150 | 14.150 | 14.150 | 5,000 |
| 2024-03-19 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 23,000 |
| 2024-03-18 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 301,000 |
| 2024-03-15 | 14.500 | 14.510 | 14.500 | 14.510 | 14.510 | 124,500 |
| 2024-03-14 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 10,000 |
| 2024-03-11 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 16,000 |
| 2024-03-06 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 1,000 |
| 2024-03-04 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 1,000 |
| 2024-03-01 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 22,000 |
| 2024-02-29 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 12,500 |
| 2024-02-28 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 16,000 |
| 2024-02-27 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 11,500 |
| 2024-02-26 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 11,000 |
| 2024-02-23 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 10,000 |
| 2024-02-22 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 20,000 |
| 2024-02-21 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 10,000 |
| 2024-02-20 | 14.490 | 14.500 | 14.490 | 14.500 | 14.500 | 17,500 |
| 2024-02-19 | 14.500 | 14.740 | 14.410 | 14.500 | 14.500 | 29,500 |
| 2024-02-15 | 15.490 | 15.490 | 15.490 | 15.490 | 15.490 | 500 |
| 2024-02-13 | 14.000 | 15.490 | 14.000 | 15.000 | 15.000 | 284,000 |
| 2024-02-12 | 14.790 | 14.790 | 14.790 | 14.790 | 14.790 | 3,500 |
| 2024-02-09 | 15.830 | 15.990 | 15.830 | 15.990 | 15.990 | 1,000 |
| 2024-02-07 | 14.990 | 14.990 | 14.990 | 14.990 | 14.990 | 500 |
| 2024-02-06 | 14.420 | 15.000 | 14.420 | 14.990 | 14.990 | 16,500 |
| 2024-02-02 | 15.580 | 15.580 | 15.580 | 15.580 | 15.580 | 1,000 |
| 2024-02-01 | 13.610 | 14.780 | 13.610 | 14.500 | 14.500 | 5,000 |
| 2024-01-31 | 14.380 | 14.500 | 14.380 | 14.500 | 14.500 | 11,000 |
| 2024-01-30 | 14.000 | 14.250 | 14.000 | 14.250 | 14.250 | 10,500 |
| 2024-01-29 | 14.000 | 14.000 | 13.710 | 13.720 | 13.720 | 3,500 |
| 2024-01-25 | 14.770 | 15.000 | 14.700 | 14.700 | 14.700 | 5,000 |
| 2024-01-23 | 17.490 | 17.490 | 15.570 | 15.950 | 15.950 | 6,000 |
| 2024-01-22 | 17.740 | 17.740 | 15.680 | 16.830 | 16.830 | 5,500 |
| 2024-01-19 | 17.880 | 17.880 | 15.760 | 16.950 | 16.950 | 2,000 |
| 2024-01-18 | 16.000 | 17.490 | 16.000 | 17.030 | 17.030 | 5,000 |
| 2024-01-17 | 16.740 | 16.740 | 14.680 | 16.670 | 16.670 | 275,500 |
| 2024-01-16 | 17.480 | 17.480 | 15.480 | 15.820 | 15.820 | 18,500 |
| 2024-01-15 | 16.730 | 16.730 | 16.730 | 16.730 | 16.730 | 1,000 |
| 2024-01-12 | 15.800 | 16.990 | 15.070 | 15.590 | 15.590 | 3,500 |
| 2024-01-11 | 15.870 | 16.000 | 15.500 | 15.860 | 15.860 | 8,000 |
| 2024-01-08 | 13.830 | 15.000 | 13.830 | 14.980 | 14.980 | 1,500 |
| 2024-01-05 | 14.990 | 14.990 | 13.720 | 14.740 | 14.740 | 2,000 |
| 2024-01-04 | 15.140 | 15.140 | 14.020 | 14.020 | 14.020 | 1,500 |
| 2024-01-03 | 15.770 | 15.800 | 14.070 | 14.250 | 14.250 | 5,000 |
| 2024-01-02 | 15.010 | 15.320 | 14.500 | 14.780 | 14.780 | 4,500 |
| 2024-01-01 | 14.790 | 15.790 | 14.790 | 14.910 | 14.910 | 4,000 |
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.