BRR Guardian Limited (PSX:BRRG)
Pakistan · Delayed Price · Currency is PKR 42.78
+2.06 (5.06%)
At close: Jan 9, 2026
BRR Guardian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 40.81 | 44.00 | 40.81 | 42.78 | 42.78 | 5.06% | 17,014 |
| Jan 8, 2026 | 41.50 | 41.85 | 40.56 | 40.72 | 40.72 | -1.24% | 25,262 |
| Jan 7, 2026 | 40.81 | 41.39 | 40.50 | 41.23 | 41.23 | 1.35% | 54,603 |
| Jan 6, 2026 | 40.20 | 41.47 | 40.11 | 40.68 | 40.68 | -0.73% | 33,953 |
| Jan 5, 2026 | 40.27 | 41.00 | 40.26 | 40.98 | 40.98 | 0.07% | 28,003 |
| Jan 2, 2026 | 40.35 | 41.48 | 40.03 | 40.95 | 40.95 | 0.24% | 15,122 |
| Jan 1, 2026 | 42.00 | 42.00 | 40.28 | 40.85 | 40.85 | -2.71% | 3,238 |
| Dec 31, 2025 | 40.00 | 42.00 | 39.81 | 41.99 | 41.99 | 5.24% | 20,574 |
| Dec 30, 2025 | 39.22 | 40.40 | 39.08 | 39.90 | 39.90 | -0.84% | 4,212 |
| Dec 29, 2025 | 40.98 | 41.00 | 39.80 | 40.24 | 40.24 | 0.30% | 23,265 |
| Dec 26, 2025 | 40.50 | 41.55 | 39.80 | 40.12 | 40.12 | 0.17% | 39,269 |
| Dec 24, 2025 | 39.10 | 40.80 | 39.10 | 40.05 | 40.05 | -1.33% | 6,533 |
| Dec 23, 2025 | 40.50 | 40.73 | 39.21 | 40.59 | 40.59 | 1.73% | 17,449 |
| Dec 22, 2025 | 40.99 | 41.00 | 39.53 | 39.90 | 39.90 | -2.33% | 20,966 |
| Dec 19, 2025 | 39.52 | 41.50 | 39.52 | 40.85 | 40.85 | 0.81% | 1,950 |
| Dec 18, 2025 | 42.88 | 42.88 | 40.41 | 40.52 | 40.52 | -2.81% | 17,760 |
| Dec 17, 2025 | 42.99 | 42.99 | 40.40 | 41.69 | 41.69 | -0.10% | 4,420 |
| Dec 16, 2025 | 42.00 | 42.50 | 41.50 | 41.73 | 41.73 | -1.23% | 5,392 |
| Dec 15, 2025 | 40.70 | 43.48 | 40.70 | 42.25 | 42.25 | 0.05% | 14,443 |
| Dec 12, 2025 | 41.00 | 43.60 | 41.00 | 42.23 | 42.23 | 4.56% | 9,266 |
| Dec 11, 2025 | 41.80 | 42.80 | 39.00 | 40.39 | 40.39 | -0.79% | 9,642 |
| Dec 10, 2025 | 44.95 | 44.95 | 39.01 | 40.71 | 40.71 | -5.17% | 28,648 |
| Dec 9, 2025 | 47.00 | 47.00 | 41.54 | 42.93 | 42.93 | -6.94% | 49,552 |
| Dec 8, 2025 | 43.75 | 47.00 | 43.75 | 46.13 | 46.13 | 6.93% | 110,441 |
| Dec 5, 2025 | 40.59 | 44.00 | 40.00 | 43.14 | 43.14 | 7.85% | 191,460 |
| Dec 4, 2025 | 40.00 | 40.24 | 39.56 | 40.00 | 40.00 | 1.09% | 1,313 |
| Dec 3, 2025 | 40.00 | 40.48 | 39.50 | 39.57 | 39.57 | -1.07% | 4,304 |
| Dec 2, 2025 | 40.00 | 40.65 | 39.20 | 40.00 | 40.00 | 2.59% | 208,049 |
| Dec 1, 2025 | 40.40 | 40.40 | 38.06 | 38.99 | 38.99 | -3.49% | 357,634 |
| 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 |