B.R.R Guardian Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 30.700 | 31.800 | 29.560 | 29.770 | 29.770 | 128,843 |
| 2025-08-06 | 30.040 | 31.490 | 28.050 | 29.610 | 29.610 | 31,398 |
| 2025-08-05 | 31.000 | 31.000 | 29.000 | 29.860 | 29.860 | 21,952 |
| 2025-08-04 | 31.990 | 32.540 | 29.720 | 30.500 | 30.500 | 29,816 |
| 2025-08-01 | 31.000 | 31.500 | 29.520 | 29.580 | 29.580 | 6,101 |
| 2025-07-31 | 30.980 | 31.390 | 29.010 | 30.800 | 30.800 | 36,942 |
| 2025-07-30 | 32.990 | 32.990 | 29.650 | 30.220 | 30.220 | 22,453 |
| 2025-07-29 | 37.400 | 39.900 | 32.810 | 32.810 | 32.810 | 78,309 |
| 2025-07-28 | 37.270 | 37.270 | 35.810 | 36.450 | 36.450 | 135,000 |
| 2025-07-25 | 30.300 | 33.960 | 29.500 | 33.880 | 33.880 | 69,741 |
| 2025-07-24 | 30.900 | 32.800 | 29.400 | 30.870 | 30.870 | 14,386 |
| 2025-07-23 | 29.800 | 30.250 | 28.500 | 29.890 | 29.890 | 3,875 |
| 2025-07-22 | 29.000 | 29.000 | 27.900 | 29.000 | 29.000 | 9,516 |
| 2025-07-21 | 29.840 | 29.840 | 27.520 | 29.470 | 29.470 | 3,028 |
| 2025-07-18 | 29.520 | 30.000 | 27.120 | 28.300 | 28.300 | 7,664 |
| 2025-07-17 | 29.900 | 31.000 | 28.400 | 29.510 | 29.510 | 12,360 |
| 2025-07-16 | 27.200 | 30.500 | 25.610 | 28.630 | 28.630 | 7,862 |
| 2025-07-15 | 27.980 | 30.330 | 27.000 | 28.410 | 28.410 | 7,933 |
| 2025-07-14 | 27.980 | 27.980 | 26.810 | 27.570 | 27.570 | 3,492 |
| 2025-07-11 | 26.100 | 29.700 | 24.350 | 27.000 | 27.000 | 13,932 |
| 2025-07-10 | 27.300 | 27.300 | 26.250 | 27.000 | 27.000 | 1,842 |
| 2025-07-09 | 26.990 | 27.000 | 26.250 | 26.250 | 26.250 | 20,631 |
| 2025-07-08 | 26.500 | 27.000 | 26.250 | 26.700 | 26.700 | 21,040 |
| 2025-07-07 | 26.900 | 26.900 | 26.480 | 26.480 | 26.480 | 10,309 |
| 2025-07-04 | 26.990 | 26.990 | 26.000 | 26.450 | 26.450 | 7,546 |
| 2025-07-03 | 26.000 | 27.400 | 25.150 | 26.460 | 26.460 | 63,802 |
| 2025-07-02 | 25.300 | 27.500 | 25.300 | 26.060 | 26.060 | 9,398 |
| 2025-07-01 | 25.010 | 26.750 | 25.010 | 26.280 | 26.280 | 28,058 |
| 2025-06-30 | 26.200 | 27.450 | 24.500 | 26.590 | 26.590 | 23,962 |
| 2025-06-27 | 26.090 | 26.100 | 25.200 | 25.910 | 25.910 | 2,961 |
| 2025-06-26 | 28.240 | 28.240 | 24.940 | 25.050 | 25.050 | 14,802 |
| 2025-06-25 | 21.670 | 26.490 | 21.670 | 26.070 | 26.070 | 21,643 |
| 2025-06-24 | 25.500 | 25.900 | 24.080 | 24.080 | 24.080 | 327 |
| 2025-06-23 | 23.500 | 25.800 | 23.500 | 24.080 | 24.080 | 626 |
| 2025-06-20 | 25.300 | 26.000 | 24.000 | 26.000 | 26.000 | 44 |
| 2025-06-19 | 25.740 | 26.000 | 25.740 | 26.000 | 26.000 | 1,869 |
| 2025-06-18 | 25.620 | 25.740 | 25.100 | 25.140 | 25.140 | 1,585 |
| 2025-06-17 | 26.200 | 26.200 | 25.330 | 25.610 | 25.610 | 9,927 |
| 2025-06-16 | 25.350 | 25.350 | 23.620 | 25.310 | 25.310 | 5,020 |
| 2025-06-13 | 24.250 | 24.760 | 23.150 | 24.760 | 24.760 | 202 |
| 2025-06-12 | 23.600 | 26.250 | 23.600 | 24.760 | 24.760 | 5,860 |
| 2025-06-11 | 26.500 | 26.500 | 23.410 | 25.340 | 25.340 | 28,522 |
| 2025-06-10 | 25.100 | 26.500 | 25.100 | 25.200 | 25.200 | 33,536 |
| 2025-06-05 | 25.000 | 25.500 | 23.900 | 25.380 | 25.380 | 40,401 |
| 2025-06-04 | 23.990 | 24.600 | 23.500 | 24.600 | 24.600 | 19,082 |
| 2025-06-03 | 23.500 | 24.390 | 23.200 | 23.280 | 23.280 | 23,609 |
| 2025-06-02 | 23.490 | 23.500 | 23.490 | 23.500 | 23.500 | 12,500 |
| 2025-05-30 | 23.500 | 23.500 | 22.900 | 23.500 | 23.500 | 41,142 |
| 2025-05-29 | 23.450 | 23.450 | 22.600 | 22.600 | 22.600 | 9,522 |
| 2025-05-27 | 22.950 | 23.500 | 22.500 | 22.500 | 22.500 | 4,772 |
| 2025-05-26 | 23.750 | 23.750 | 22.500 | 22.520 | 22.520 | 2,559 |
| 2025-05-23 | 23.000 | 23.340 | 23.000 | 23.340 | 23.340 | 1 |
| 2025-05-22 | 23.700 | 23.700 | 23.000 | 23.340 | 23.340 | 2,949 |
| 2025-05-21 | 23.600 | 23.600 | 22.500 | 23.000 | 23.000 | 1,032 |
| 2025-05-20 | 23.150 | 23.150 | 22.330 | 22.620 | 22.620 | 1,327 |
| 2025-05-19 | 21.120 | 24.590 | 21.120 | 23.150 | 23.150 | 31,831 |
| 2025-05-16 | 21.850 | 23.200 | 21.300 | 22.400 | 22.400 | 1,414 |
| 2025-05-15 | 23.000 | 23.350 | 19.360 | 21.510 | 21.510 | 62,903 |
| 2025-05-14 | 23.450 | 23.450 | 20.110 | 21.380 | 21.380 | 10 |
| 2025-05-13 | 21.000 | 21.880 | 21.000 | 21.380 | 21.380 | 411 |
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.