B.R.R Guardian Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 20.000 | 21.430 | 18.620 | 20.850 | 20.850 | 72,970 |
| 2025-02-10 | 19.500 | 20.500 | 17.690 | 19.480 | 19.480 | 47,123 |
| 2025-02-07 | 17.900 | 20.200 | 17.900 | 19.660 | 19.660 | 23,862 |
| 2025-02-06 | 20.100 | 20.290 | 18.610 | 19.720 | 19.720 | 78,389 |
| 2025-02-04 | 22.500 | 22.500 | 19.920 | 20.040 | 20.040 | 84,652 |
| 2025-02-03 | 22.800 | 22.800 | 21.510 | 22.110 | 22.110 | 1,706 |
| 2025-01-31 | 22.000 | 23.000 | 21.100 | 22.490 | 22.490 | 11,881 |
| 2025-01-30 | 22.700 | 22.800 | 22.080 | 22.080 | 22.080 | 440 |
| 2025-01-28 | 22.900 | 22.900 | 20.600 | 22.080 | 22.080 | 13 |
| 2025-01-27 | 22.940 | 22.940 | 22.000 | 22.080 | 22.080 | 1,530 |
| 2025-01-24 | 22.500 | 22.900 | 21.500 | 22.670 | 22.670 | 854 |
| 2025-01-23 | 22.900 | 22.900 | 22.490 | 22.500 | 22.500 | 584 |
| 2025-01-22 | 22.490 | 23.100 | 20.510 | 22.590 | 22.590 | 9,049 |
| 2025-01-20 | 21.000 | 22.500 | 20.050 | 21.270 | 21.270 | 27,435 |
| 2025-01-17 | 22.880 | 22.880 | 22.000 | 22.000 | 22.000 | 13,000 |
| 2025-01-16 | 22.010 | 22.020 | 22.000 | 22.000 | 22.000 | 6,825 |
| 2025-01-15 | 22.110 | 22.500 | 22.000 | 22.050 | 22.050 | 19,294 |
| 2025-01-14 | 22.500 | 23.240 | 22.010 | 22.360 | 22.360 | 9,527 |
| 2025-01-13 | 23.490 | 23.500 | 22.750 | 22.750 | 22.750 | 3,503 |
| 2025-01-10 | 21.500 | 22.500 | 21.100 | 22.000 | 22.000 | 41,575 |
| 2025-01-09 | 22.350 | 24.150 | 21.250 | 22.000 | 22.000 | 7,859 |
| 2025-01-08 | 22.110 | 22.110 | 22.000 | 22.000 | 22.000 | 4,376 |
| 2025-01-07 | 22.990 | 22.990 | 22.000 | 22.150 | 22.150 | 3,253 |
| 2025-01-06 | 22.500 | 22.990 | 22.300 | 22.300 | 22.300 | 14,407 |
| 2025-01-03 | 24.800 | 24.800 | 22.820 | 22.980 | 22.980 | 154,740 |
| 2025-01-02 | 24.800 | 24.980 | 24.000 | 24.210 | 24.210 | 121,606 |
| 2025-01-01 | 23.250 | 24.000 | 22.100 | 23.570 | 23.570 | 246,384 |
| 2024-12-31 | 21.100 | 23.520 | 21.100 | 22.590 | 22.590 | 245,237 |
| 2024-12-30 | 22.000 | 22.000 | 20.610 | 21.380 | 21.380 | 95,149 |
| 2024-12-27 | 23.900 | 24.990 | 20.490 | 21.660 | 21.660 | 112,694 |
| 2024-12-26 | 22.790 | 22.790 | 21.100 | 22.770 | 22.770 | 3,044 |
| 2024-12-24 | 20.710 | 22.480 | 20.710 | 20.820 | 20.820 | 22,373 |
| 2024-12-23 | 23.000 | 23.000 | 20.550 | 21.000 | 21.000 | 46,670 |
| 2024-12-20 | 24.900 | 24.920 | 22.000 | 22.810 | 22.810 | 100,137 |
| 2024-12-19 | 23.360 | 23.360 | 22.610 | 22.650 | 22.650 | 156,440 |
| 2024-12-18 | 21.000 | 21.240 | 21.000 | 21.240 | 21.240 | 170,041 |
| 2024-12-17 | 19.000 | 19.510 | 18.050 | 19.310 | 19.310 | 184,593 |
| 2024-12-16 | 18.000 | 19.250 | 16.500 | 17.740 | 17.740 | 66,001 |
| 2024-12-13 | 15.800 | 17.990 | 15.260 | 17.700 | 17.700 | 4,031 |
| 2024-12-12 | 16.500 | 16.750 | 14.480 | 16.420 | 16.420 | 220,060 |
| 2024-12-11 | 15.980 | 16.470 | 15.980 | 16.090 | 16.090 | 30,262 |
| 2024-12-10 | 15.990 | 15.990 | 15.030 | 15.980 | 15.980 | 20,809 |
| 2024-12-09 | 15.200 | 16.990 | 15.200 | 15.980 | 15.980 | 22,918 |
| 2024-12-06 | 16.500 | 16.500 | 15.030 | 16.000 | 16.000 | 2,718 |
| 2024-12-05 | 15.800 | 15.980 | 15.060 | 15.690 | 15.690 | 7,407 |
| 2024-12-04 | 16.850 | 16.850 | 15.010 | 15.500 | 15.500 | 2,019 |
| 2024-12-03 | 15.490 | 15.500 | 14.610 | 15.500 | 15.500 | 204,288 |
| 2024-12-02 | 14.850 | 15.800 | 14.850 | 14.850 | 14.850 | 4,002 |
| 2024-11-29 | 15.800 | 15.800 | 15.400 | 15.410 | 15.410 | 3,883 |
| 2024-11-28 | 16.500 | 16.500 | 15.310 | 15.940 | 15.940 | 1,912 |
| 2024-11-27 | 15.230 | 15.900 | 15.230 | 15.900 | 15.900 | 3,240 |
| 2024-11-26 | 15.150 | 15.200 | 15.150 | 15.200 | 15.200 | 51,000 |
| 2024-11-25 | 14.500 | 15.650 | 14.500 | 15.560 | 15.560 | 7,200 |
| 2024-11-22 | 14.500 | 17.160 | 14.500 | 15.510 | 15.510 | 94,038 |
| 2024-11-21 | 15.060 | 15.670 | 15.050 | 15.600 | 15.600 | 25,292 |
| 2024-11-20 | 14.410 | 16.000 | 14.410 | 15.660 | 15.660 | 91,206 |
| 2024-11-19 | 15.700 | 15.700 | 15.100 | 15.640 | 15.640 | 2,202 |
| 2024-11-18 | 15.920 | 15.930 | 15.110 | 15.780 | 15.780 | 6,803 |
| 2024-11-15 | 15.940 | 15.940 | 15.020 | 15.940 | 15.940 | 13,334 |
| 2024-11-14 | 15.900 | 16.520 | 15.520 | 15.760 | 15.760 | 15,955 |
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.