B.R.R Guardian Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 16.000 | 16.000 | 15.030 | 15.030 | 15.030 | 506 |
| 2024-11-12 | 16.000 | 16.000 | 14.700 | 14.780 | 14.780 | 81,370 |
| 2024-11-11 | 16.400 | 16.400 | 15.330 | 15.390 | 15.390 | 112 |
| 2024-11-08 | 17.000 | 17.160 | 15.370 | 15.390 | 15.390 | 4,980 |
| 2024-11-06 | 15.600 | 15.950 | 15.020 | 15.600 | 15.600 | 1,008 |
| 2024-11-05 | 15.600 | 15.600 | 15.000 | 15.060 | 15.060 | 11,220 |
| 2024-11-01 | 15.020 | 15.500 | 15.020 | 15.500 | 15.500 | 1 |
| 2024-10-31 | 16.300 | 16.300 | 14.760 | 15.500 | 15.500 | 422 |
| 2024-10-30 | 15.500 | 15.500 | 15.010 | 15.500 | 15.500 | 16,125 |
| 2024-10-29 | 15.800 | 15.800 | 14.910 | 14.910 | 14.910 | 13,713 |
| 2024-10-28 | 16.400 | 16.400 | 14.710 | 14.710 | 14.710 | 13,653 |
| 2024-10-25 | 15.450 | 16.500 | 15.050 | 15.080 | 15.080 | 14,262 |
| 2024-10-23 | 15.200 | 16.010 | 15.200 | 16.010 | 16.010 | 200 |
| 2024-10-22 | 16.510 | 16.510 | 16.000 | 16.010 | 16.010 | 7,010 |
| 2024-10-21 | 16.000 | 16.500 | 16.000 | 16.500 | 16.500 | 10,001 |
| 2024-10-18 | 15.010 | 15.010 | 15.010 | 15.010 | 15.010 | 505,218 |
| 2024-10-17 | 14.950 | 15.010 | 14.950 | 15.010 | 15.010 | 74 |
| 2024-10-16 | 15.510 | 15.850 | 15.350 | 15.510 | 15.510 | 4,200 |
| 2024-10-14 | 15.510 | 15.550 | 15.510 | 15.510 | 15.510 | 5,284 |
| 2024-10-11 | 15.450 | 15.450 | 15.020 | 15.350 | 15.350 | 4,666 |
| 2024-10-10 | 15.440 | 15.440 | 15.440 | 15.440 | 15.440 | 1,000 |
| 2024-10-09 | 15.490 | 15.490 | 15.120 | 15.490 | 15.490 | 2,000 |
| 2024-10-08 | 14.030 | 15.000 | 14.030 | 15.000 | 15.000 | 1,219 |
| 2024-10-07 | 16.390 | 16.390 | 15.030 | 15.030 | 15.030 | 3,005 |
| 2024-10-04 | 15.490 | 15.490 | 15.200 | 15.450 | 15.450 | 11,323 |
| 2024-10-03 | 15.450 | 15.450 | 15.010 | 15.010 | 15.010 | 8,880 |
| 2024-10-02 | 15.500 | 15.500 | 14.950 | 15.000 | 15.000 | 32,594 |
| 2024-10-01 | 14.510 | 15.400 | 14.510 | 14.880 | 14.880 | 58,210 |
| 2024-09-30 | 13.550 | 15.600 | 13.550 | 15.390 | 15.390 | 21,765 |
| 2024-09-27 | 14.500 | 14.750 | 14.500 | 14.510 | 14.510 | 9,610 |
| 2024-09-26 | 14.750 | 15.800 | 14.750 | 15.780 | 15.780 | 5,500 |
| 2024-09-25 | 14.740 | 14.750 | 14.740 | 14.750 | 14.750 | 2,500 |
| 2024-09-24 | 14.750 | 14.900 | 14.600 | 14.890 | 14.890 | 2,703 |
| 2024-09-23 | 15.700 | 15.700 | 14.400 | 14.790 | 14.790 | 104 |
| 2024-09-20 | 14.500 | 14.800 | 14.500 | 14.790 | 14.790 | 6,301 |
| 2024-09-19 | 15.640 | 15.640 | 14.000 | 14.370 | 14.370 | 4,102 |
| 2024-09-18 | 14.500 | 14.800 | 14.500 | 14.700 | 14.700 | 16,602 |
| 2024-09-16 | 15.500 | 15.550 | 14.080 | 14.160 | 14.160 | 4,505 |
| 2024-09-13 | 15.450 | 15.450 | 15.450 | 15.450 | 15.450 | 500 |
| 2024-09-12 | 14.050 | 14.990 | 14.020 | 14.990 | 14.990 | 3,499 |
| 2024-09-11 | 14.100 | 15.500 | 13.660 | 14.980 | 14.980 | 1,016 |
| 2024-09-10 | 14.300 | 15.190 | 13.500 | 14.670 | 14.670 | 24,237 |
| 2024-09-09 | 14.270 | 14.400 | 14.270 | 14.310 | 14.310 | 7,300 |
| 2024-09-06 | 14.020 | 15.790 | 13.710 | 15.770 | 15.770 | 1,404 |
| 2024-09-05 | 13.760 | 14.850 | 13.740 | 14.850 | 14.850 | 11,192 |
| 2024-09-04 | 14.250 | 15.450 | 14.250 | 14.650 | 14.650 | 11,006 |
| 2024-09-03 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | 500 |
| 2024-09-02 | 14.250 | 16.440 | 14.210 | 15.290 | 15.290 | 27,200 |
| 2024-08-30 | 14.920 | 15.790 | 13.610 | 15.790 | 15.790 | 6,702 |
| 2024-08-29 | 13.850 | 14.940 | 13.500 | 14.910 | 14.910 | 31,100 |
| 2024-08-28 | 13.020 | 13.940 | 13.000 | 13.920 | 13.920 | 4,038 |
| 2024-08-27 | 13.010 | 14.890 | 13.010 | 13.270 | 13.270 | 5,361 |
| 2024-08-26 | 13.320 | 14.900 | 13.320 | 13.570 | 13.570 | 5,423 |
| 2024-08-23 | 15.740 | 15.750 | 14.260 | 14.800 | 14.800 | 2,502 |
| 2024-08-22 | 14.280 | 15.000 | 14.280 | 14.420 | 14.420 | 2,415 |
| 2024-08-21 | 14.200 | 15.710 | 14.000 | 15.190 | 15.190 | 27,735 |
| 2024-08-20 | 14.120 | 15.770 | 14.120 | 14.280 | 14.280 | 2,106 |
| 2024-08-19 | 16.000 | 16.000 | 14.300 | 14.340 | 14.340 | 908 |
| 2024-08-16 | 15.600 | 15.600 | 14.130 | 15.240 | 15.240 | 3,600 |
| 2024-08-15 | 14.190 | 16.550 | 14.190 | 14.190 | 14.190 | 2,142 |
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.