BRR Guardian Limited (PSX:BRRG)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
45.89
+2.23 (5.11%)
At close: Oct 21, 2025

BRR Guardian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202544.0045.9041.8745.8945.895.11%442,795
Oct 20, 202546.0046.0042.1543.6643.66-5.56%108,323
Oct 17, 202547.0148.3044.0046.2346.23-3.18%434,509
Oct 16, 202545.0048.6545.0047.7547.756.06%1,212,051
Oct 15, 202544.0047.0042.2045.0245.020.20%154,491
Oct 14, 202543.0045.7041.5244.9344.931.63%234,576
Oct 13, 202544.8044.9039.1144.2144.212.20%583,242
Oct 10, 202543.2643.2643.2643.2643.269.99%93,001
Oct 9, 202539.3339.3339.3339.3339.3310.01%33,141
Oct 8, 202533.0635.7533.0635.7535.7510.00%467,867
Oct 7, 202531.7933.9031.0232.5032.505.28%46,872
Oct 6, 202531.1331.8030.5530.8730.87-0.84%7,428
Oct 3, 202532.0032.9930.0131.1331.13-30,676
Oct 2, 202532.0032.0031.0531.1331.130.32%46,693
Oct 1, 202532.0032.2031.0131.0331.03-3.03%10,011
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