B.R.R Guardian Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 20.990 | 21.400 | 20.990 | 21.380 | 21.380 | 9,020 |
| 2025-05-09 | 19.400 | 20.500 | 19.400 | 19.450 | 19.450 | 249 |
| 2025-05-08 | 22.800 | 22.800 | 19.330 | 19.450 | 19.450 | 8,990 |
| 2025-05-07 | 20.000 | 22.950 | 19.500 | 21.480 | 21.480 | 15,765 |
| 2025-05-06 | 22.000 | 22.000 | 20.600 | 21.000 | 21.000 | 56,532 |
| 2025-05-05 | 20.010 | 20.800 | 20.010 | 20.800 | 20.800 | 1,921 |
| 2025-05-02 | 20.500 | 21.500 | 20.500 | 20.800 | 20.800 | 878 |
| 2025-04-30 | 21.520 | 21.520 | 20.500 | 20.800 | 20.800 | 93,378 |
| 2025-04-29 | 22.500 | 22.500 | 20.500 | 21.520 | 21.520 | 26,199 |
| 2025-04-28 | 22.000 | 22.350 | 20.510 | 20.610 | 20.610 | 46,399 |
| 2025-04-25 | 21.970 | 22.000 | 21.500 | 21.780 | 21.780 | 9,377 |
| 2025-04-24 | 20.320 | 22.130 | 20.300 | 21.220 | 21.220 | 5,107 |
| 2025-04-23 | 22.290 | 22.290 | 21.410 | 21.680 | 21.680 | 1,001 |
| 2025-04-22 | 22.000 | 22.190 | 21.500 | 21.500 | 21.500 | 1,105 |
| 2025-04-21 | 21.850 | 21.990 | 21.030 | 21.900 | 21.900 | 12,502 |
| 2025-04-18 | 21.010 | 22.350 | 21.010 | 22.000 | 22.000 | 6,421 |
| 2025-04-17 | 21.500 | 22.170 | 20.510 | 22.000 | 22.000 | 151,499 |
| 2025-04-16 | 21.100 | 21.740 | 20.000 | 20.710 | 20.710 | 160,400 |
| 2025-04-15 | 22.450 | 22.450 | 21.000 | 21.740 | 21.740 | 3,703 |
| 2025-04-14 | 20.500 | 22.800 | 20.500 | 22.470 | 22.470 | 2,018 |
| 2025-04-11 | 21.750 | 21.750 | 21.250 | 21.250 | 21.250 | 15 |
| 2025-04-10 | 22.000 | 22.700 | 21.000 | 21.250 | 21.250 | 2,300 |
| 2025-04-09 | 20.900 | 21.000 | 20.850 | 21.000 | 21.000 | 4,001 |
| 2025-04-08 | 22.000 | 22.000 | 20.610 | 21.790 | 21.790 | 4 |
| 2025-04-07 | 19.810 | 24.000 | 19.810 | 21.790 | 21.790 | 13,388 |
| 2025-04-04 | 21.990 | 21.990 | 21.980 | 21.990 | 21.990 | 5,450 |
| 2025-04-03 | 21.010 | 22.350 | 21.010 | 21.550 | 21.550 | 5,733 |
| 2025-03-27 | 22.000 | 22.450 | 22.000 | 22.400 | 22.400 | 450 |
| 2025-03-26 | 22.500 | 22.500 | 22.400 | 22.400 | 22.400 | 700 |
| 2025-03-25 | 22.500 | 22.800 | 22.500 | 22.800 | 22.800 | 4,005 |
| 2025-03-24 | 22.500 | 22.500 | 21.700 | 21.710 | 21.710 | 288 |
| 2025-03-21 | 22.800 | 22.800 | 21.710 | 21.710 | 21.710 | 77 |
| 2025-03-20 | 22.000 | 22.000 | 21.700 | 21.710 | 21.710 | 7,488 |
| 2025-03-19 | 22.000 | 22.000 | 21.500 | 21.510 | 21.510 | 14,318 |
| 2025-03-18 | 22.110 | 22.110 | 21.800 | 21.830 | 21.830 | 3,953 |
| 2025-03-17 | 22.440 | 22.450 | 22.200 | 22.200 | 22.200 | 3,800 |
| 2025-03-14 | 22.010 | 22.480 | 22.010 | 22.480 | 22.480 | 1,230 |
| 2025-03-13 | 21.730 | 22.150 | 21.720 | 22.150 | 22.150 | 150 |
| 2025-03-12 | 21.710 | 22.350 | 21.700 | 22.150 | 22.150 | 20,276 |
| 2025-03-11 | 22.000 | 24.200 | 21.300 | 21.560 | 21.560 | 32,530 |
| 2025-03-10 | 22.450 | 22.450 | 21.500 | 22.000 | 22.000 | 13,853 |
| 2025-03-07 | 21.100 | 22.000 | 21.100 | 21.850 | 21.850 | 6,996 |
| 2025-03-06 | 21.800 | 21.800 | 20.750 | 21.350 | 21.350 | 82 |
| 2025-03-05 | 22.000 | 22.000 | 21.000 | 21.350 | 21.350 | 3,936 |
| 2025-03-04 | 22.000 | 22.000 | 21.000 | 21.000 | 21.000 | 21,217 |
| 2025-03-03 | 22.300 | 22.300 | 20.510 | 20.910 | 20.910 | 273 |
| 2025-02-28 | 21.250 | 23.000 | 20.500 | 20.910 | 20.910 | 17,364 |
| 2025-02-27 | 21.200 | 21.300 | 21.000 | 21.280 | 21.280 | 19,924 |
| 2025-02-26 | 21.200 | 21.200 | 21.000 | 21.150 | 21.150 | 1,861 |
| 2025-02-25 | 22.160 | 22.160 | 21.510 | 21.560 | 21.560 | 37,505 |
| 2025-02-24 | 23.500 | 23.500 | 22.250 | 22.260 | 22.260 | 7,517 |
| 2025-02-21 | 26.000 | 26.000 | 23.500 | 23.970 | 23.970 | 89,698 |
| 2025-02-20 | 26.000 | 26.020 | 24.200 | 24.590 | 24.590 | 180,690 |
| 2025-02-19 | 23.650 | 23.650 | 23.650 | 23.650 | 23.650 | 98,830 |
| 2025-02-18 | 21.200 | 21.900 | 21.200 | 21.500 | 21.500 | 20,205 |
| 2025-02-17 | 19.600 | 22.200 | 19.600 | 21.640 | 21.640 | 9,677 |
| 2025-02-14 | 20.600 | 21.000 | 20.600 | 21.000 | 21.000 | 1,900 |
| 2025-02-13 | 20.990 | 21.010 | 20.300 | 20.980 | 20.980 | 5,130 |
| 2025-02-12 | 20.510 | 21.300 | 20.510 | 21.000 | 21.000 | 25,407 |
| 2025-02-11 | 20.000 | 21.430 | 18.620 | 20.850 | 20.850 | 72,970 |
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.