B.R.R Guardian Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	51.450	53.260	48.500	49.110	49.110	58,066
2026-07-22	50.000	52.000	47.130	48.420	48.420	60,262
2026-07-21	49.750	52.800	47.100	51.420	51.420	8,020
2026-07-20	45.100	48.000	45.100	48.000	48.000	196
2026-07-17	48.000	49.170	48.000	48.000	48.000	4,787
2026-07-16	47.370	48.500	47.370	48.000	48.000	37,946
2026-07-15	48.470	49.970	45.600	47.740	47.740	2,419
2026-07-14	45.100	47.940	45.000	45.500	45.500	29,951
2026-07-13	45.500	47.280	45.500	45.880	45.880	693
2026-07-10	46.500	48.000	45.010	47.990	47.990	1,511
2026-07-09	45.000	46.900	45.000	46.500	46.500	24,596
2026-07-08	49.700	49.700	45.000	45.270	45.270	24,974
2026-07-07	53.760	53.760	46.270	48.000	48.000	38,459
2026-07-06	45.610	53.230	45.610	49.670	49.670	5,112
2026-07-03	44.770	48.480	44.770	48.410	48.410	395
2026-07-02	45.570	48.500	45.570	48.410	48.410	38
2026-07-01	50.500	52.970	47.410	48.410	48.410	3,949
2026-06-30	46.990	49.500	44.580	48.150	48.150	6,194
2026-06-29	49.880	49.880	44.570	45.290	45.290	1,182
2026-06-24	45.970	47.500	45.900	46.930	46.930	1,131
2026-06-23	48.200	48.200	44.490	45.970	45.970	8,003
2026-06-22	45.980	45.980	44.230	44.900	44.900	504
2026-06-19	44.500	45.950	44.500	45.000	45.000	4,252
2026-06-18	46.000	46.000	44.310	45.000	45.000	5,533
2026-06-17	46.470	46.470	44.600	45.260	45.260	254
2026-06-16	45.000	46.500	44.200	45.260	45.260	10,695
2026-06-15	46.770	46.770	44.500	44.910	44.910	1,452
2026-06-12	46.350	46.350	44.370	45.360	45.360	2,358
2026-06-11	48.010	48.010	44.300	45.200	45.200	81,741
2026-06-10	50.000	50.000	47.000	48.520	48.520	56,014
2026-06-09	46.900	47.770	45.600	46.990	46.990	10,547
2026-06-08	45.800	48.000	45.000	46.330	46.330	16,136
2026-06-05	44.000	45.600	44.000	44.990	44.990	14,795
2026-06-04	46.000	46.000	42.150	42.380	42.380	1,103
2026-06-03	44.000	45.980	44.000	45.000	45.000	8,032
2026-06-02	45.950	45.950	43.010	43.230	43.230	1,705
2026-06-01	43.760	46.980	43.760	44.500	44.500	14,208
2026-05-29	45.950	46.250	44.010	45.400	45.400	27,714
2026-05-25	46.000	48.170	43.500	43.510	43.510	19,163
2026-05-22	46.900	46.900	40.020	45.170	45.170	18,964
2026-05-21	47.180	47.180	43.500	43.800	43.800	28,175
2026-05-20	47.150	47.180	41.600	47.010	47.010	1,229
2026-05-19	47.280	47.280	42.050	43.600	43.600	818
2026-05-18	46.720	47.390	44.000	44.130	44.130	2,898
2026-05-15	44.300	52.370	44.300	46.720	46.720	8,806
2026-05-14	48.300	49.250	48.250	48.300	48.300	3,678
2026-05-13	53.400	53.770	48.560	49.900	49.900	35,040
2026-05-12	47.000	50.980	47.000	50.270	50.270	118,616
2026-05-11	42.500	46.750	42.500	46.350	46.350	275,202
2026-05-08	41.520	42.990	41.520	42.500	42.500	1,108
2026-05-07	41.500	42.600	41.500	42.540	42.540	12,455
2026-05-06	43.150	43.150	41.000	41.650	41.650	2,409
2026-05-05	41.500	42.370	41.040	41.780	41.780	3,409
2026-05-04	40.500	43.200	40.500	41.490	41.490	5,245
2026-04-30	40.100	42.400	40.090	42.360	42.360	7,618
2026-04-29	42.900	42.900	40.090	41.010	41.010	50
2026-04-28	42.190	42.190	40.810	41.010	41.010	3,034
2026-04-27	43.870	43.880	40.010	40.800	40.800	2,935
2026-04-24	40.500	41.700	40.500	41.330	41.330	11,663
2026-04-23	43.000	43.000	40.500	41.500	41.500	10,522

← NewerPage 2 of 13 · 743 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.