BRR Guardian Limited (PSX:BRRG)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
32.00
-0.48 (-1.48%)
At close: Sep 30, 2025

BRR Guardian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202532.6032.6032.0032.0032.00-1.48%3,749
Sep 29, 202533.4033.4032.0032.4832.48-1.22%15,486
Sep 26, 202532.6434.9532.0032.8832.88-0.27%16,126
Sep 25, 202533.3434.2032.1632.9732.97-1.11%60,189
Sep 24, 202533.7033.7032.0133.3433.342.08%2,249
Sep 23, 202533.0034.9630.0532.6632.660.18%23,384
Sep 22, 202533.7033.9032.4532.6032.60-3.15%11,518
Sep 19, 202535.0035.9033.0133.6633.662.03%31,287
Sep 18, 202532.2034.1931.0532.9932.996.15%98,480
Sep 17, 202530.4931.1030.0031.0831.083.57%14,274
Sep 16, 202530.9530.9529.9530.0130.01-0.37%26,523
Sep 15, 202531.9931.9930.0030.1230.121.35%3,291
Sep 12, 202530.3031.6529.5129.7229.72-1.82%3,361
Sep 11, 202531.3031.3030.1130.2730.27-0.33%13,178
Sep 10, 202529.0531.9829.0530.3730.37-0.46%17,368
Sep 9, 202530.2532.0029.5030.5130.51-2.65%10,628
Sep 8, 202532.6032.6030.1031.3431.34-3.12%7,251
Sep 5, 202533.0033.0030.0632.3532.353.59%13,820
Sep 4, 202531.2932.0030.3031.2331.23-12,710
Sep 3, 202532.1332.1330.5031.2331.23-0.98%2,940
Sep 2, 202532.0032.4731.5031.5431.54-2.86%32,642
Sep 1, 202532.2733.9931.5032.4732.470.62%19,858
Aug 29, 202533.6634.1032.0032.2732.27-4.13%32,006
Aug 28, 202531.7134.5031.0033.6633.666.18%142,919
Aug 27, 202531.3032.4930.0031.7031.701.50%16,927
Aug 26, 202530.9832.9929.2531.2331.234.10%29,213
Aug 25, 202529.6030.1528.2130.0030.003.95%25,500
Aug 22, 202529.0029.4028.1128.8628.861.94%18,979
Aug 21, 202529.1029.1028.1528.3128.31-1.84%8,365
Aug 20, 202529.0529.4928.0028.8428.840.03%26,707
Aug 19, 202528.8029.0028.0228.8328.830.38%21,749
Aug 18, 202529.4929.4928.0328.7228.721.13%11,163
Aug 15, 202529.9029.9728.3228.4028.40-1.25%6,078
Aug 13, 202528.9829.7028.1228.7628.762.28%37,826
Aug 12, 202529.8029.8027.5328.1228.12-0.07%13,644
Aug 11, 202528.9029.4928.1228.1428.140.29%13,059
Aug 8, 202529.0130.5027.7728.0628.06-5.74%110,033
Aug 7, 202530.7031.8029.5629.7729.770.54%128,843
Aug 6, 202530.0431.4928.0529.6129.61-0.84%31,398
Aug 5, 202531.0031.0029.0029.8629.86-2.10%21,952
Aug 4, 202531.9932.5429.7230.5030.503.11%29,816
Aug 1, 202531.0031.5029.5229.5829.58-3.96%6,101
Jul 31, 202530.9831.3929.0130.8030.801.92%36,942
Jul 30, 202532.9932.9929.6530.2230.22-7.89%22,453
Jul 29, 202537.4039.9032.8132.8132.81-9.99%78,309
Jul 28, 202537.2737.2735.8136.4536.457.59%135,000
Jul 25, 202530.3033.9629.5033.8833.889.75%69,741
Jul 24, 202530.9032.8029.4030.8730.873.28%14,386
Jul 23, 202529.8030.2528.5029.8929.893.07%3,875
Jul 22, 202529.0029.0027.9029.0029.00-1.59%9,516