B.R.R Guardian Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-29	14.990	15.990	14.990	15.990	15.990	3,000
2023-12-28	14.990	14.990	14.990	14.990	14.990	1,000
2023-12-27	15.070	15.070	14.060	14.060	14.060	78,500
2023-12-26	15.490	15.490	14.080	14.690	14.690	2,500
2023-12-22	14.460	15.480	14.460	15.000	15.000	9,000
2023-12-21	14.400	14.460	14.400	14.400	14.400	75,500
2023-12-20	14.560	14.560	14.560	14.560	14.560	500
2023-12-19	14.600	15.740	14.600	15.250	15.250	2,500
2023-12-18	14.500	16.770	14.450	15.760	15.760	15,000
2023-12-15	14.990	15.600	14.990	15.600	15.600	3,000
2023-12-14	14.890	15.570	14.600	14.600	14.600	3,500
2023-12-13	14.010	14.480	13.900	14.480	14.480	20,000
2023-12-12	13.420	14.300	13.420	14.220	14.220	18,000
2023-12-11	14.300	14.450	14.070	14.220	14.220	3,000
2023-12-08	13.770	14.280	13.030	14.280	14.280	5,500
2023-12-07	13.500	13.800	13.500	13.670	13.670	89,000
2023-12-06	13.030	13.110	13.030	13.110	13.110	9,000
2023-12-05	12.860	12.910	12.830	12.830	12.830	15,500
2023-12-04	13.110	13.110	13.110	13.110	13.110	500
2023-12-01	12.660	13.000	12.660	13.000	13.000	2,500
2023-11-30	12.810	13.000	12.800	13.000	13.000	35,000
2023-11-29	13.300	13.300	12.650	12.660	12.660	605,500
2023-11-28	13.150	13.250	13.150	13.250	13.250	1,500
2023-11-27	13.650	13.650	13.650	13.650	13.650	199,000
2023-11-24	12.650	13.660	12.650	13.650	13.650	696,000
2023-11-23	13.490	13.500	12.650	12.660	12.660	1,064,500
2023-11-22	12.650	12.650	12.580	12.580	12.580	111,000
2023-11-21	12.700	12.700	12.510	12.700	12.700	14,500
2023-11-20	12.510	12.510	12.500	12.500	12.500	6,000
2023-11-17	12.700	12.700	12.500	12.500	12.500	155,000
2023-11-16	12.490	12.700	12.490	12.540	12.540	48,000
2023-11-14	12.510	12.510	12.460	12.460	12.460	28,000
2023-11-10	12.430	12.800	12.430	12.800	12.800	17,500
2023-11-08	12.550	12.590	12.350	12.590	12.590	12,000
2023-11-07	12.130	12.180	12.130	12.180	12.180	12,000
2023-11-06	12.130	12.130	12.130	12.130	12.130	7,000
2023-11-03	12.250	12.250	12.240	12.240	12.240	2,500
2023-11-01	12.400	12.400	12.100	12.300	12.300	1,500
2023-10-31	11.860	11.860	11.860	11.860	11.860	11,000
2023-10-26	11.810	12.000	11.810	11.910	11.910	21,000
2023-10-25	12.030	12.030	12.030	12.030	12.030	1,000
2023-10-24	12.240	12.250	12.240	12.250	12.250	4,500
2023-10-19	12.100	12.100	12.010	12.050	12.050	2,000
2023-10-18	12.750	12.750	12.650	12.650	12.650	709,500
2023-10-17	12.100	12.750	12.100	12.650	12.650	659,000
2023-10-16	12.500	12.700	12.010	12.270	12.270	119,000
2023-10-13	12.500	12.750	12.100	12.750	12.750	119,000
2023-10-11	12.650	12.650	12.650	12.650	12.650	100,500
2023-10-10	12.210	12.750	12.210	12.750	12.750	1,000
2023-10-09	12.750	12.750	12.750	12.750	12.750	4,500
2023-10-05	12.700	12.750	11.880	12.280	12.280	32,000
2023-10-04	12.250	12.250	12.250	12.250	12.250	10,000
2023-10-02	12.210	12.210	12.210	12.210	12.210	500
2023-09-28	12.600	12.600	12.600	12.600	12.600	31,000
2023-09-26	12.210	12.360	12.210	12.360	12.360	3,000
2023-09-22	12.500	12.500	12.500	12.500	12.500	500
2023-09-21	12.000	12.000	12.000	12.000	12.000	1,500
2023-09-20	12.600	12.600	12.600	12.600	12.600	2,500
2023-09-19	12.490	12.500	12.490	12.500	12.500	5,500
2023-09-15	12.650	12.650	12.650	12.650	12.650	100,000

← NewerPage 12 of 13 · 745 trading daysOlder →

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.