B.R.R Guardian Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	43.000	43.000	40.500	41.500	41.500	10,522
2026-04-22	40.450	42.390	40.000	41.230	41.230	26,974
2026-04-21	42.500	45.500	40.770	43.050	43.050	71,493
2026-04-20	43.000	43.000	41.450	41.490	41.490	19,980
2026-04-17	40.370	42.450	40.020	41.420	41.420	9,050
2026-04-16	41.790	41.790	40.570	41.500	41.500	22,410
2026-04-15	42.900	42.900	40.020	40.150	40.150	5,131
2026-04-14	38.520	42.920	38.520	40.190	40.190	619
2026-04-13	40.000	41.770	39.610	39.660	39.660	1,038
2026-04-10	42.400	44.170	40.000	43.170	43.170	2,321
2026-04-09	40.470	42.990	39.240	40.150	40.150	2,552
2026-04-08	40.600	43.350	39.500	40.730	40.730	21,731
2026-04-07	39.990	39.990	39.200	39.410	39.410	1,916
2026-04-06	40.000	41.700	38.000	41.000	41.000	8,412
2026-04-03	39.790	40.800	37.510	40.620	40.620	13,871
2026-04-02	38.110	39.950	38.110	39.950	39.950	2,782
2026-04-01	37.510	38.770	37.000	38.590	38.590	4,410
2026-03-31	37.260	39.000	37.260	38.030	38.030	1,134
2026-03-30	37.760	38.750	36.770	37.000	37.000	13,548
2026-03-27	36.110	39.690	36.110	37.740	37.740	590
2026-03-26	39.790	39.790	38.640	38.640	38.640	110
2026-03-25	38.370	40.000	38.370	38.640	38.640	1,206
2026-03-24	39.000	39.650	38.100	39.570	39.570	7,619
2026-03-19	37.800	39.400	37.800	38.500	38.500	23,554
2026-03-18	38.700	39.100	38.010	38.200	38.200	18,105
2026-03-17	38.500	38.500	37.600	38.010	38.010	13,397
2026-03-16	38.110	39.750	38.010	38.410	38.410	14,887
2026-03-13	39.300	39.440	38.610	38.610	38.610	11,740
2026-03-12	39.490	40.300	38.300	38.770	38.770	11,404
2026-03-11	39.850	39.850	39.000	39.090	39.090	18,343
2026-03-10	37.970	40.850	37.970	38.700	38.700	14,464
2026-03-09	37.200	40.950	35.320	39.680	39.680	7,719
2026-03-06	40.900	40.900	38.750	39.220	39.220	9,201
2026-03-05	40.000	40.000	38.010	39.860	39.860	6,164
2026-03-04	37.650	39.880	37.600	39.270	39.270	4,263
2026-03-03	36.500	39.850	36.500	39.790	39.790	7,458
2026-03-02	37.500	42.000	37.500	39.970	39.970	22,466
2026-02-27	41.500	41.500	41.500	41.500	41.500	500
2026-02-26	41.700	41.700	39.000	39.260	39.260	23,794
2026-02-25	41.000	43.000	38.150	40.870	40.870	24,537
2026-02-24	39.020	41.500	39.020	39.300	39.300	21,901
2026-02-23	40.990	40.990	36.540	40.230	40.230	30,382
2026-02-20	40.000	41.000	40.000	40.600	40.600	7,503
2026-02-19	42.400	42.500	40.900	41.040	41.040	6,126
2026-02-18	41.000	44.980	39.600	42.400	42.400	61,163
2026-02-17	40.700	41.420	40.030	41.020	41.020	3,723
2026-02-16	41.690	41.690	40.010	40.310	40.310	1,632
2026-02-13	41.000	41.940	41.000	41.490	41.490	1,155
2026-02-12	41.470	41.470	40.500	40.750	40.750	61,029
2026-02-11	41.680	41.680	41.000	41.640	41.640	3,616
2026-02-10	41.500	41.500	40.860	41.100	41.100	5,079
2026-02-09	41.380	41.700	41.290	41.300	41.300	2,888
2026-02-06	41.200	41.900	40.800	41.480	41.480	10,223
2026-02-04	41.700	41.700	40.770	40.780	40.780	1,712
2026-02-03	41.690	41.690	40.570	40.770	40.770	1,399
2026-02-02	41.850	41.850	40.520	40.600	40.600	3,206
2026-01-30	40.420	42.400	40.420	41.210	41.210	2,221
2026-01-29	41.000	41.000	40.610	40.850	40.850	20,525
2026-01-28	41.000	41.400	40.710	40.730	40.730	2,919
2026-01-27	40.740	41.960	40.510	40.640	40.640	3,338

← NewerPage 3 of 13 · 744 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.