B.R.R Guardian Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	41.080	42.490	40.500	41.370	41.370	10,610
2025-10-30	40.890	41.600	40.800	41.080	41.080	13,520
2025-10-29	42.000	42.830	39.500	40.030	40.030	115,029
2025-10-28	41.800	44.900	40.000	41.180	41.180	169,433
2025-10-27	43.000	45.000	38.500	41.780	41.780	228,662
2025-10-24	44.350	45.330	42.500	42.500	42.500	57,450
2025-10-23	43.860	43.980	43.000	43.150	43.150	78,673
2025-10-22	46.000	46.000	42.500	43.120	43.120	462,882
2025-10-21	44.000	45.900	41.870	45.890	45.890	442,795
2025-10-20	46.000	46.000	42.150	43.660	43.660	108,323
2025-10-17	47.010	48.300	44.000	46.230	46.230	434,509
2025-10-16	45.000	48.650	45.000	47.750	47.750	1,212,051
2025-10-15	44.000	47.000	42.200	45.020	45.020	154,491
2025-10-14	43.000	45.700	41.520	44.930	44.930	234,576
2025-10-13	44.800	44.900	39.110	44.210	44.210	583,242
2025-10-10	43.260	43.260	43.260	43.260	43.260	93,001
2025-10-09	39.330	39.330	39.330	39.330	39.330	33,141
2025-10-08	33.060	35.750	33.060	35.750	35.750	467,867
2025-10-07	31.790	33.900	31.020	32.500	32.500	46,872
2025-10-06	31.130	31.800	30.550	30.870	30.870	7,428
2025-10-03	32.000	32.990	30.010	31.130	31.130	30,676
2025-10-02	32.000	32.000	31.050	31.130	31.130	46,693
2025-10-01	32.000	32.200	31.010	31.030	31.030	10,011
2025-09-30	32.600	32.600	32.000	32.000	32.000	3,749
2025-09-29	33.400	33.400	32.000	32.480	32.480	15,486
2025-09-26	32.640	34.950	32.000	32.880	32.880	16,126
2025-09-25	33.340	34.200	32.160	32.970	32.970	60,189
2025-09-24	33.700	33.700	32.010	33.340	33.340	2,249
2025-09-23	33.000	34.960	30.050	32.660	32.660	23,384
2025-09-22	33.700	33.900	32.450	32.600	32.600	11,518
2025-09-19	35.000	35.900	33.010	33.660	33.660	31,287
2025-09-18	32.200	34.190	31.050	32.990	32.990	98,480
2025-09-17	30.490	31.100	30.000	31.080	31.080	14,274
2025-09-16	30.950	30.950	29.950	30.010	30.010	26,523
2025-09-15	31.990	31.990	30.000	30.120	30.120	3,291
2025-09-12	30.300	31.650	29.510	29.720	29.720	3,361
2025-09-11	31.300	31.300	30.110	30.270	30.270	13,178
2025-09-10	29.050	31.980	29.050	30.370	30.370	17,368
2025-09-09	30.250	32.000	29.500	30.510	30.510	10,628
2025-09-08	32.600	32.600	30.100	31.340	31.340	7,251
2025-09-05	33.000	33.000	30.060	32.350	32.350	13,820
2025-09-04	31.290	32.000	30.300	31.230	31.230	12,710
2025-09-03	32.130	32.130	30.500	31.230	31.230	2,940
2025-09-02	32.000	32.470	31.500	31.540	31.540	32,642
2025-09-01	32.270	33.990	31.500	32.470	32.470	19,858
2025-08-29	33.660	34.100	32.000	32.270	32.270	32,006
2025-08-28	31.710	34.500	31.000	33.660	33.660	142,919
2025-08-27	31.300	32.490	30.000	31.700	31.700	16,927
2025-08-26	30.980	32.990	29.250	31.230	31.230	29,213
2025-08-25	29.600	30.150	28.210	30.000	30.000	25,500
2025-08-22	29.000	29.400	28.110	28.860	28.860	18,979
2025-08-21	29.100	29.100	28.150	28.310	28.310	8,365
2025-08-20	29.050	29.490	28.000	28.840	28.840	26,707
2025-08-19	28.800	29.000	28.020	28.830	28.830	21,749
2025-08-18	29.490	29.490	28.030	28.720	28.720	11,163
2025-08-15	29.900	29.970	28.320	28.400	28.400	6,078
2025-08-13	28.980	29.700	28.120	28.760	28.760	37,826
2025-08-12	29.800	29.800	27.530	28.120	28.120	13,644
2025-08-11	28.900	29.490	28.120	28.140	28.140	13,059
2025-08-08	29.010	30.500	27.770	28.060	28.060	110,033

← NewerPage 5 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.