BRR Guardian Limited (PSX:BRRG)
Pakistan · Delayed Price · Currency is PKR 30.80
+0.58 (1.92%)
At close: Jul 31, 2025
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 25.74 | 26.00 | 25.74 | 26.00 | 26.00 | 3.42% | 1,869 |
| Jun 18, 2025 | 25.62 | 25.74 | 25.10 | 25.14 | 25.14 | -1.84% | 1,585 |
| Jun 17, 2025 | 26.20 | 26.20 | 25.33 | 25.61 | 25.61 | 1.19% | 9,927 |
| Jun 16, 2025 | 25.35 | 25.35 | 23.62 | 25.31 | 25.31 | 2.22% | 5,020 |
| Jun 13, 2025 | 24.25 | 24.25 | 23.15 | 24.76 | 24.76 | - | 202 |
| Jun 12, 2025 | 23.60 | 26.25 | 23.60 | 24.76 | 24.76 | -2.29% | 5,860 |
| Jun 11, 2025 | 26.50 | 26.50 | 23.41 | 25.34 | 25.34 | 0.56% | 28,522 |
| Jun 10, 2025 | 25.10 | 26.50 | 25.10 | 25.20 | 25.20 | -0.71% | 33,536 |
| Jun 5, 2025 | 25.00 | 25.50 | 23.90 | 25.38 | 25.38 | 3.17% | 40,401 |
| Jun 4, 2025 | 23.99 | 24.60 | 23.50 | 24.60 | 24.60 | 5.67% | 19,082 |
| Jun 3, 2025 | 23.50 | 24.39 | 23.20 | 23.28 | 23.28 | -0.94% | 23,609 |
| Jun 2, 2025 | 23.49 | 23.50 | 23.49 | 23.50 | 23.50 | - | 12,500 |
| May 30, 2025 | 23.50 | 23.50 | 22.90 | 23.50 | 23.50 | 3.98% | 41,142 |
| May 29, 2025 | 23.45 | 23.45 | 22.60 | 22.60 | 22.60 | 0.44% | 9,522 |
| May 27, 2025 | 22.95 | 23.50 | 22.50 | 22.50 | 22.50 | -0.09% | 4,772 |
| May 26, 2025 | 23.75 | 23.75 | 22.50 | 22.52 | 22.52 | -3.51% | 2,559 |
| May 23, 2025 | 23.00 | 23.00 | 23.00 | 23.34 | 23.34 | - | 1 |
| May 22, 2025 | 23.70 | 23.70 | 23.00 | 23.34 | 23.34 | 1.48% | 2,949 |
| May 21, 2025 | 23.60 | 23.60 | 22.50 | 23.00 | 23.00 | 1.68% | 1,032 |