BRR Guardian Limited (PSX:BRRG)
Pakistan · Delayed Price · Currency is PKR 40.40
+1.20 (3.06%)
At close: Nov 28, 2025
BRR Guardian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 39.96 | 40.40 | 39.26 | 40.40 | 40.40 | 3.06% | 13,421 |
| Nov 27, 2025 | 39.69 | 40.00 | 39.00 | 39.20 | 39.20 | 0.26% | 1,293 |
| Nov 26, 2025 | 40.00 | 40.42 | 39.00 | 39.10 | 39.10 | -0.86% | 2,422 |
| Nov 25, 2025 | 40.00 | 40.20 | 39.00 | 39.44 | 39.44 | -1.40% | 591 |
| Nov 24, 2025 | 40.00 | 40.86 | 39.50 | 40.00 | 40.00 | -1.19% | 4,288 |
| Nov 21, 2025 | 40.00 | 40.95 | 40.00 | 40.48 | 40.48 | 1.84% | 6,564 |
| Nov 20, 2025 | 39.65 | 39.77 | 39.65 | 39.75 | 39.75 | 0.66% | 1,372 |
| Nov 19, 2025 | 39.01 | 39.65 | 39.01 | 39.49 | 39.49 | -0.70% | 14,241 |
| Nov 18, 2025 | 38.52 | 39.98 | 37.00 | 39.77 | 39.27 | 3.25% | 11,835 |
| Nov 17, 2025 | 37.11 | 39.50 | 37.11 | 38.52 | 38.04 | 4.28% | 5,013 |
| Nov 14, 2025 | 40.00 | 40.00 | 35.15 | 36.94 | 36.48 | -5.43% | 172,463 |
| Nov 13, 2025 | 40.80 | 40.80 | 39.00 | 39.06 | 38.57 | -1.41% | 68,078 |
| Nov 12, 2025 | 40.75 | 40.75 | 39.62 | 39.62 | 39.12 | -1.17% | 1,782 |
| Nov 11, 2025 | 40.00 | 41.15 | 39.51 | 40.09 | 39.59 | -2.10% | 6,132 |
| Nov 10, 2025 | 41.00 | 41.00 | 39.14 | 40.95 | 40.44 | 2.50% | 21,159 |
| Nov 7, 2025 | 39.99 | 40.02 | 39.10 | 39.95 | 39.45 | 3.55% | 11,330 |
| Nov 6, 2025 | 39.74 | 41.00 | 38.51 | 38.58 | 38.10 | -0.21% | 124,734 |
| Nov 5, 2025 | 40.50 | 40.50 | 38.50 | 38.66 | 38.17 | -1.55% | 115,446 |
| Nov 4, 2025 | 40.99 | 40.99 | 38.58 | 39.27 | 38.78 | -1.26% | 145,314 |
| Nov 3, 2025 | 41.10 | 42.05 | 39.76 | 39.77 | 39.27 | -3.87% | 185,855 |
| Oct 31, 2025 | 41.08 | 42.49 | 40.50 | 41.37 | 40.85 | 0.71% | 10,610 |
| Oct 30, 2025 | 40.89 | 41.60 | 40.80 | 41.08 | 40.56 | 2.62% | 13,520 |
| Oct 29, 2025 | 42.00 | 42.83 | 39.50 | 40.03 | 39.53 | -2.79% | 115,029 |
| Oct 28, 2025 | 41.80 | 44.90 | 40.00 | 41.18 | 40.66 | -1.44% | 169,433 |
| Oct 27, 2025 | 43.00 | 45.00 | 38.50 | 41.78 | 41.26 | -1.69% | 228,662 |
| Oct 24, 2025 | 44.35 | 45.33 | 42.50 | 42.50 | 41.97 | -1.51% | 57,450 |
| Oct 23, 2025 | 43.86 | 43.98 | 43.00 | 43.15 | 42.61 | 0.07% | 78,673 |
| Oct 22, 2025 | 46.00 | 46.00 | 42.50 | 43.12 | 42.58 | -6.04% | 462,882 |
| Oct 21, 2025 | 44.00 | 45.90 | 41.87 | 45.89 | 45.31 | 5.11% | 442,795 |
| Oct 20, 2025 | 46.00 | 46.00 | 42.15 | 43.66 | 43.11 | -5.56% | 108,323 |
| Oct 17, 2025 | 47.01 | 48.30 | 44.00 | 46.23 | 45.65 | -3.18% | 434,509 |
| Oct 16, 2025 | 45.00 | 48.65 | 45.00 | 47.75 | 47.15 | 6.06% | 1,212,051 |
| Oct 15, 2025 | 44.00 | 47.00 | 42.20 | 45.02 | 44.46 | 0.20% | 154,491 |
| Oct 14, 2025 | 43.00 | 45.70 | 41.52 | 44.93 | 44.37 | 1.63% | 234,576 |
| Oct 13, 2025 | 44.80 | 44.90 | 39.11 | 44.21 | 43.66 | 2.20% | 583,242 |
| Oct 10, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 42.72 | 9.99% | 93,001 |
| Oct 9, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 38.84 | 10.01% | 33,141 |
| Oct 8, 2025 | 33.06 | 35.75 | 33.06 | 35.75 | 35.30 | 10.00% | 467,867 |
| Oct 7, 2025 | 31.79 | 33.90 | 31.02 | 32.50 | 32.09 | 5.28% | 46,872 |
| Oct 6, 2025 | 31.13 | 31.80 | 30.55 | 30.87 | 30.48 | -0.84% | 7,428 |
| Oct 3, 2025 | 32.00 | 32.99 | 30.01 | 31.13 | 30.74 | - | 30,676 |
| Oct 2, 2025 | 32.00 | 32.00 | 31.05 | 31.13 | 30.74 | 0.32% | 46,693 |
| Oct 1, 2025 | 32.00 | 32.20 | 31.01 | 31.03 | 30.64 | -3.03% | 10,011 |
| Sep 30, 2025 | 32.60 | 32.60 | 32.00 | 32.00 | 31.60 | -1.48% | 3,749 |
| Sep 29, 2025 | 33.40 | 33.40 | 32.00 | 32.48 | 32.07 | -1.22% | 15,486 |
| Sep 26, 2025 | 32.64 | 34.95 | 32.00 | 32.88 | 32.47 | -0.27% | 16,126 |
| Sep 25, 2025 | 33.34 | 34.20 | 32.16 | 32.97 | 32.56 | -1.11% | 60,189 |
| Sep 24, 2025 | 33.70 | 33.70 | 32.01 | 33.34 | 32.92 | 2.08% | 2,249 |
| Sep 23, 2025 | 33.00 | 34.96 | 30.05 | 32.66 | 32.25 | 0.18% | 23,384 |
| Sep 22, 2025 | 33.70 | 33.90 | 32.45 | 32.60 | 32.19 | -3.15% | 11,518 |