B.R.R Guardian Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	40.720	41.690	40.720	40.780	40.780	11,203
2026-01-23	41.940	41.940	40.410	40.900	40.900	34,678
2026-01-22	40.980	42.990	40.260	41.220	41.220	19,870
2026-01-21	40.390	41.000	40.050	40.910	40.910	13,423
2026-01-20	41.000	41.500	40.520	40.800	40.800	47,921
2026-01-19	40.560	41.360	39.750	41.000	41.000	25,074
2026-01-16	41.500	41.500	40.000	40.560	40.560	12,947
2026-01-15	40.700	41.580	40.700	41.280	41.280	1,327
2026-01-14	41.140	41.740	40.700	41.070	41.070	1,095
2026-01-13	41.220	41.900	40.670	41.140	41.140	9,272
2026-01-12	42.350	42.350	41.120	41.500	41.500	23,976
2026-01-09	40.810	44.000	40.810	42.780	42.780	17,014
2026-01-08	41.500	41.850	40.560	40.720	40.720	25,262
2026-01-07	40.810	41.390	40.500	41.230	41.230	54,603
2026-01-06	40.200	41.470	40.110	40.680	40.680	33,953
2026-01-05	40.270	41.000	40.260	40.980	40.980	28,003
2026-01-02	40.350	41.480	40.030	40.950	40.950	15,122
2026-01-01	42.000	42.000	40.280	40.850	40.850	3,238
2025-12-31	40.000	42.000	39.810	41.990	41.990	20,574
2025-12-30	39.220	40.400	39.080	39.900	39.900	4,212
2025-12-29	40.980	41.000	39.800	40.240	40.240	23,265
2025-12-26	40.500	41.550	39.800	40.120	40.120	39,269
2025-12-24	39.100	40.800	39.100	40.050	40.050	6,533
2025-12-23	40.500	40.730	39.210	40.590	40.590	17,449
2025-12-22	40.990	41.000	39.530	39.900	39.900	20,966
2025-12-19	39.520	41.500	39.520	40.850	40.850	1,950
2025-12-18	42.880	42.880	40.410	40.520	40.520	17,760
2025-12-17	42.990	42.990	40.400	41.690	41.690	4,420
2025-12-16	42.000	42.500	41.500	41.730	41.730	5,392
2025-12-15	40.700	43.480	40.700	42.250	42.250	14,443
2025-12-12	41.000	43.600	41.000	42.230	42.230	9,266
2025-12-11	41.800	42.800	39.000	40.390	40.390	9,642
2025-12-10	44.950	44.950	39.010	40.710	40.710	28,648
2025-12-09	47.000	47.000	41.540	42.930	42.930	49,552
2025-12-08	43.750	47.000	43.750	46.130	46.130	110,441
2025-12-05	40.590	44.000	40.000	43.140	43.140	191,460
2025-12-04	40.000	40.240	39.560	40.000	40.000	1,313
2025-12-03	40.000	40.480	39.500	39.570	39.570	4,304
2025-12-02	40.000	40.650	39.200	40.000	40.000	208,049
2025-12-01	40.400	40.400	38.060	38.990	38.990	357,634
2025-11-28	39.960	40.400	39.260	40.400	40.400	13,421
2025-11-27	39.690	40.000	39.000	39.200	39.200	1,293
2025-11-26	40.000	40.420	39.000	39.100	39.100	2,422
2025-11-25	40.000	40.200	39.000	39.440	39.440	591
2025-11-24	40.000	40.860	39.500	40.000	40.000	4,288
2025-11-21	40.000	40.950	40.000	40.480	40.480	6,564
2025-11-20	39.650	39.770	39.650	39.750	39.750	1,372
2025-11-19	39.010	39.650	39.010	39.490	39.490	14,241
2025-11-18	38.520	39.980	37.000	39.770	39.770	11,835
2025-11-17	37.110	39.500	37.110	38.520	38.520	5,013
2025-11-14	40.000	40.000	35.150	36.940	36.940	172,463
2025-11-13	40.800	40.800	39.000	39.060	39.060	68,078
2025-11-12	40.750	40.750	39.620	39.620	39.620	1,782
2025-11-11	40.000	41.150	39.510	40.090	40.090	6,132
2025-11-10	41.000	41.000	39.140	40.950	40.950	21,159
2025-11-07	39.990	40.020	39.100	39.950	39.950	11,330
2025-11-06	39.740	41.000	38.510	38.580	38.580	124,734
2025-11-05	40.500	40.500	38.500	38.660	38.660	115,446
2025-11-04	40.990	40.990	38.580	39.270	39.270	145,314
2025-11-03	41.100	42.050	39.760	39.770	39.770	185,855

← NewerPage 4 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.