B.R.R Guardian Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 40.300 | 40.300 | 39.000 | 39.790 | 39.790 | 443 |
| 2026-10-16 | 40.900 | 40.900 | 38.620 | 39.790 | 39.790 | 2,727 |
| 2026-10-15 | 40.200 | 41.000 | 39.260 | 39.290 | 39.290 | 3,502 |
| 2026-10-14 | 40.400 | 40.400 | 39.000 | 40.000 | 40.000 | 4,060 |
| 2026-10-13 | 39.170 | 40.000 | 39.170 | 40.000 | 40.000 | 2,034 |
| 2026-10-12 | 40.000 | 40.000 | 39.010 | 39.300 | 39.300 | 106 |
| 2026-10-09 | 40.500 | 40.500 | 39.120 | 39.300 | 39.300 | 855 |
| 2026-10-08 | 40.600 | 40.640 | 39.160 | 39.430 | 39.430 | 2,314 |
| 2026-10-07 | 40.000 | 40.700 | 39.710 | 39.990 | 39.990 | 54,955 |
| 2026-10-06 | 40.500 | 40.500 | 39.000 | 40.000 | 40.000 | 105,210 |
| 2026-10-05 | 40.400 | 40.500 | 39.520 | 40.000 | 40.000 | 12,963 |
| 2026-10-02 | 41.000 | 41.000 | 39.900 | 40.020 | 40.020 | 5,514 |
| 2026-10-01 | 39.710 | 40.630 | 39.000 | 40.000 | 40.000 | 11,070 |
| 2026-09-30 | 41.500 | 41.500 | 39.500 | 39.630 | 39.630 | 918 |
| 2026-09-29 | 39.990 | 40.500 | 39.410 | 40.090 | 40.090 | 17,454 |
| 2026-09-28 | 40.000 | 40.000 | 36.200 | 40.000 | 40.000 | 59,896 |
| 2026-09-25 | 40.900 | 40.900 | 39.020 | 40.020 | 40.020 | 22,752 |
| 2026-09-24 | 42.000 | 42.990 | 40.080 | 40.280 | 40.280 | 46,341 |
| 2026-09-23 | 42.400 | 43.000 | 41.000 | 42.000 | 42.000 | 44,214 |
| 2026-09-22 | 42.150 | 42.510 | 41.500 | 41.610 | 41.610 | 44,735 |
| 2026-09-21 | 43.130 | 43.130 | 42.510 | 42.710 | 42.710 | 4,385 |
| 2026-09-18 | 43.270 | 44.000 | 43.010 | 43.130 | 43.130 | 3,035 |
| 2026-09-17 | 43.300 | 44.000 | 42.510 | 42.610 | 42.610 | 12,334 |
| 2026-09-16 | 44.000 | 44.000 | 40.660 | 42.940 | 42.940 | 23,634 |
| 2026-09-15 | 43.580 | 45.000 | 43.580 | 44.500 | 44.500 | 2,567 |
| 2026-09-14 | 48.000 | 48.000 | 44.510 | 46.000 | 46.000 | 28 |
| 2026-09-11 | 41.550 | 47.850 | 41.550 | 46.000 | 46.000 | 28,827 |
| 2026-09-10 | 46.000 | 47.990 | 43.660 | 44.000 | 44.000 | 37,175 |
| 2026-09-09 | 44.000 | 46.000 | 44.000 | 44.010 | 44.010 | 1,550 |
| 2026-09-08 | 46.600 | 46.600 | 43.000 | 43.940 | 43.940 | 3 |
| 2026-09-07 | 44.500 | 44.500 | 40.620 | 43.940 | 43.940 | 92,381 |
| 2026-09-04 | 44.500 | 45.250 | 44.000 | 44.510 | 44.510 | 31,056 |
| 2026-09-03 | 44.120 | 47.460 | 44.120 | 44.500 | 44.500 | 4,357 |
| 2026-09-02 | 47.470 | 48.000 | 44.040 | 45.900 | 45.900 | 130 |
| 2026-09-01 | 44.500 | 46.000 | 44.500 | 45.900 | 45.900 | 39,892 |
| 2026-08-31 | 45.900 | 45.990 | 44.000 | 44.100 | 44.100 | 200,958 |
| 2026-08-28 | 45.000 | 45.000 | 44.500 | 45.000 | 45.000 | 8,339 |
| 2026-08-27 | 45.010 | 46.990 | 44.600 | 45.000 | 45.000 | 3,274 |
| 2026-08-25 | 45.000 | 47.000 | 45.000 | 46.500 | 46.500 | 29,627 |
| 2026-08-24 | 45.000 | 46.920 | 44.660 | 46.920 | 46.920 | 229 |
| 2026-08-21 | 45.120 | 46.950 | 45.000 | 46.920 | 46.920 | 53,280 |
| 2026-08-20 | 46.000 | 46.000 | 45.000 | 45.000 | 45.000 | 323,059 |
| 2026-08-19 | 45.770 | 48.470 | 45.770 | 46.190 | 46.190 | 74,988 |
| 2026-08-18 | 47.990 | 47.990 | 45.000 | 45.010 | 45.010 | 64,182 |
| 2026-08-17 | 48.000 | 48.500 | 47.500 | 47.500 | 47.500 | 56,492 |
| 2026-08-13 | 51.000 | 51.000 | 47.500 | 47.530 | 47.530 | 10,247 |
| 2026-08-12 | 47.100 | 49.490 | 47.100 | 48.190 | 48.190 | 24,382 |
| 2026-08-11 | 47.600 | 49.890 | 47.000 | 49.440 | 49.440 | 11,324 |
| 2026-08-10 | 47.000 | 51.030 | 46.200 | 51.030 | 51.030 | 482 |
| 2026-08-07 | 49.470 | 53.700 | 46.660 | 51.030 | 51.030 | 2,284 |
| 2026-08-06 | 46.300 | 49.990 | 46.300 | 49.770 | 49.770 | 9 |
| 2026-08-05 | 49.250 | 50.000 | 47.000 | 49.770 | 49.770 | 5,518 |
| 2026-08-04 | 48.010 | 49.500 | 48.000 | 49.250 | 49.250 | 3,336 |
| 2026-08-03 | 49.000 | 49.490 | 48.000 | 48.000 | 48.000 | 11,724 |
| 2026-07-31 | 49.000 | 49.990 | 49.000 | 49.000 | 49.000 | 5,401 |
| 2026-07-30 | 48.240 | 49.000 | 48.240 | 48.990 | 48.990 | 2,302 |
| 2026-07-29 | 46.770 | 47.770 | 46.770 | 47.060 | 47.060 | 3,914 |
| 2026-07-28 | 50.230 | 50.230 | 47.770 | 47.920 | 47.920 | 260 |
| 2026-07-27 | 49.500 | 49.500 | 47.600 | 47.920 | 47.920 | 6,010 |
| 2026-07-24 | 52.000 | 52.000 | 45.770 | 47.190 | 47.190 | 3,780 |
Page 1 of 3 · 123 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.