BRR Guardian Limited (PSX:BRRG)
Pakistan · Delayed Price · Currency is PKR 32.27
-1.39 (-4.13%)
At close: Aug 29, 2025
BRR Guardian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 33.66 | 34.10 | 32.00 | 32.27 | 32.27 | -4.13% | 32,006 |
| Aug 28, 2025 | 31.71 | 34.50 | 31.00 | 33.66 | 33.66 | 6.18% | 142,919 |
| Aug 27, 2025 | 31.30 | 32.49 | 30.00 | 31.70 | 31.70 | 1.50% | 16,927 |
| Aug 26, 2025 | 30.98 | 32.99 | 29.25 | 31.23 | 31.23 | 4.10% | 29,213 |
| Aug 25, 2025 | 29.60 | 30.15 | 28.21 | 30.00 | 30.00 | 3.95% | 25,500 |
| Aug 22, 2025 | 29.00 | 29.40 | 28.11 | 28.86 | 28.86 | 1.94% | 18,979 |
| Aug 21, 2025 | 29.10 | 29.10 | 28.15 | 28.31 | 28.31 | -1.84% | 8,365 |
| Aug 20, 2025 | 29.05 | 29.49 | 28.00 | 28.84 | 28.84 | 0.03% | 26,707 |
| Aug 19, 2025 | 28.80 | 29.00 | 28.02 | 28.83 | 28.83 | 0.38% | 21,749 |
| Aug 18, 2025 | 29.49 | 29.49 | 28.03 | 28.72 | 28.72 | 1.13% | 11,163 |
| Aug 15, 2025 | 29.90 | 29.97 | 28.32 | 28.40 | 28.40 | -1.25% | 6,078 |
| Aug 13, 2025 | 28.98 | 29.70 | 28.12 | 28.76 | 28.76 | 2.28% | 37,826 |
| Aug 12, 2025 | 29.80 | 29.80 | 27.53 | 28.12 | 28.12 | -0.07% | 13,644 |
| Aug 11, 2025 | 28.90 | 29.49 | 28.12 | 28.14 | 28.14 | 0.29% | 13,059 |
| Aug 8, 2025 | 29.01 | 30.50 | 27.77 | 28.06 | 28.06 | -5.74% | 110,033 |
| Aug 7, 2025 | 30.70 | 31.80 | 29.56 | 29.77 | 29.77 | 0.54% | 128,843 |
| Aug 6, 2025 | 30.04 | 31.49 | 28.05 | 29.61 | 29.61 | -0.84% | 31,398 |
| Aug 5, 2025 | 31.00 | 31.00 | 29.00 | 29.86 | 29.86 | -2.10% | 21,952 |
| Aug 4, 2025 | 31.99 | 32.54 | 29.72 | 30.50 | 30.50 | 3.11% | 29,816 |
| Aug 1, 2025 | 31.00 | 31.50 | 29.52 | 29.58 | 29.58 | -3.96% | 6,101 |
| Jul 31, 2025 | 30.98 | 31.39 | 29.01 | 30.80 | 30.80 | 1.92% | 36,942 |
| Jul 30, 2025 | 32.99 | 32.99 | 29.65 | 30.22 | 30.22 | -7.89% | 22,453 |
| Jul 29, 2025 | 37.40 | 39.90 | 32.81 | 32.81 | 32.81 | -9.99% | 78,309 |
| Jul 28, 2025 | 37.27 | 37.27 | 35.81 | 36.45 | 36.45 | 7.59% | 135,000 |
| Jul 25, 2025 | 30.30 | 33.96 | 29.50 | 33.88 | 33.88 | 9.75% | 69,741 |
| Jul 24, 2025 | 30.90 | 32.80 | 29.40 | 30.87 | 30.87 | 3.28% | 14,386 |
| Jul 23, 2025 | 29.80 | 30.25 | 28.50 | 29.89 | 29.89 | 3.07% | 3,875 |
| Jul 22, 2025 | 29.00 | 29.00 | 27.90 | 29.00 | 29.00 | -1.59% | 9,516 |
| Jul 21, 2025 | 29.84 | 29.84 | 27.52 | 29.47 | 29.47 | 4.13% | 3,028 |
| Jul 18, 2025 | 29.52 | 30.00 | 27.12 | 28.30 | 28.30 | -4.10% | 7,664 |
| Jul 17, 2025 | 29.90 | 31.00 | 28.40 | 29.51 | 29.51 | 3.07% | 12,360 |
| Jul 16, 2025 | 27.20 | 30.50 | 25.61 | 28.63 | 28.63 | 0.77% | 7,862 |
| Jul 15, 2025 | 27.98 | 30.33 | 27.00 | 28.41 | 28.41 | 3.05% | 7,933 |
| Jul 14, 2025 | 27.98 | 27.98 | 26.81 | 27.57 | 27.57 | 2.11% | 3,492 |
| Jul 11, 2025 | 26.10 | 29.70 | 24.35 | 27.00 | 27.00 | - | 13,932 |
| Jul 10, 2025 | 27.30 | 27.30 | 26.25 | 27.00 | 27.00 | 2.86% | 1,842 |
| Jul 9, 2025 | 26.99 | 27.00 | 26.25 | 26.25 | 26.25 | -1.69% | 20,631 |
| Jul 8, 2025 | 26.50 | 27.00 | 26.25 | 26.70 | 26.70 | 0.83% | 21,040 |
| Jul 7, 2025 | 26.90 | 26.90 | 26.48 | 26.48 | 26.48 | 0.11% | 10,309 |
| Jul 4, 2025 | 26.99 | 26.99 | 26.00 | 26.45 | 26.45 | -0.04% | 7,546 |
| Jul 3, 2025 | 26.00 | 27.40 | 25.15 | 26.46 | 26.46 | 1.53% | 63,802 |
| Jul 2, 2025 | 25.30 | 27.50 | 25.30 | 26.06 | 26.06 | -0.84% | 9,398 |
| Jul 1, 2025 | 25.01 | 26.75 | 25.01 | 26.28 | 26.28 | -1.17% | 28,058 |
| Jun 30, 2025 | 26.20 | 27.45 | 24.50 | 26.59 | 26.59 | 2.62% | 23,962 |
| Jun 27, 2025 | 26.09 | 26.10 | 25.20 | 25.91 | 25.91 | 3.43% | 2,961 |
| Jun 26, 2025 | 28.24 | 28.24 | 24.94 | 25.05 | 25.05 | -3.91% | 14,802 |
| Jun 25, 2025 | 21.67 | 26.49 | 21.67 | 26.07 | 26.07 | 8.26% | 21,643 |
| Jun 24, 2025 | 25.50 | 25.90 | 24.71 | 24.08 | 24.08 | - | 327 |
| Jun 23, 2025 | 23.50 | 25.80 | 23.50 | 24.08 | 24.08 | -7.38% | 626 |
| Jun 20, 2025 | 25.30 | 26.00 | 24.00 | 26.00 | 26.00 | - | 44 |