BRR Guardian Limited (PSX:BRRG)
Pakistan · Delayed Price · Currency is PKR 45.89
+2.23 (5.11%)
At close: Oct 21, 2025
BRR Guardian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 44.00 | 45.90 | 41.87 | 45.89 | 45.89 | 5.11% | 442,795 |
| Oct 20, 2025 | 46.00 | 46.00 | 42.15 | 43.66 | 43.66 | -5.56% | 108,323 |
| Oct 17, 2025 | 47.01 | 48.30 | 44.00 | 46.23 | 46.23 | -3.18% | 434,509 |
| Oct 16, 2025 | 45.00 | 48.65 | 45.00 | 47.75 | 47.75 | 6.06% | 1,212,051 |
| Oct 15, 2025 | 44.00 | 47.00 | 42.20 | 45.02 | 45.02 | 0.20% | 154,491 |
| Oct 14, 2025 | 43.00 | 45.70 | 41.52 | 44.93 | 44.93 | 1.63% | 234,576 |
| Oct 13, 2025 | 44.80 | 44.90 | 39.11 | 44.21 | 44.21 | 2.20% | 583,242 |
| Oct 10, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | 9.99% | 93,001 |
| Oct 9, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 10.01% | 33,141 |
| Oct 8, 2025 | 33.06 | 35.75 | 33.06 | 35.75 | 35.75 | 10.00% | 467,867 |
| Oct 7, 2025 | 31.79 | 33.90 | 31.02 | 32.50 | 32.50 | 5.28% | 46,872 |
| Oct 6, 2025 | 31.13 | 31.80 | 30.55 | 30.87 | 30.87 | -0.84% | 7,428 |
| Oct 3, 2025 | 32.00 | 32.99 | 30.01 | 31.13 | 31.13 | - | 30,676 |
| Oct 2, 2025 | 32.00 | 32.00 | 31.05 | 31.13 | 31.13 | 0.32% | 46,693 |
| Oct 1, 2025 | 32.00 | 32.20 | 31.01 | 31.03 | 31.03 | -3.03% | 10,011 |
| Sep 30, 2025 | 32.60 | 32.60 | 32.00 | 32.00 | 32.00 | -1.48% | 3,749 |
| Sep 29, 2025 | 33.40 | 33.40 | 32.00 | 32.48 | 32.48 | -1.22% | 15,486 |
| Sep 26, 2025 | 32.64 | 34.95 | 32.00 | 32.88 | 32.88 | -0.27% | 16,126 |
| Sep 25, 2025 | 33.34 | 34.20 | 32.16 | 32.97 | 32.97 | -1.11% | 60,189 |
| Sep 24, 2025 | 33.70 | 33.70 | 32.01 | 33.34 | 33.34 | 2.08% | 2,249 |
| Sep 23, 2025 | 33.00 | 34.96 | 30.05 | 32.66 | 32.66 | 0.18% | 23,384 |
| Sep 22, 2025 | 33.70 | 33.90 | 32.45 | 32.60 | 32.60 | -3.15% | 11,518 |
| Sep 19, 2025 | 35.00 | 35.90 | 33.01 | 33.66 | 33.66 | 2.03% | 31,287 |
| Sep 18, 2025 | 32.20 | 34.19 | 31.05 | 32.99 | 32.99 | 6.15% | 98,480 |
| Sep 17, 2025 | 30.49 | 31.10 | 30.00 | 31.08 | 31.08 | 3.57% | 14,274 |
| Sep 16, 2025 | 30.95 | 30.95 | 29.95 | 30.01 | 30.01 | -0.37% | 26,523 |
| Sep 15, 2025 | 31.99 | 31.99 | 30.00 | 30.12 | 30.12 | 1.35% | 3,291 |
| Sep 12, 2025 | 30.30 | 31.65 | 29.51 | 29.72 | 29.72 | -1.82% | 3,361 |
| Sep 11, 2025 | 31.30 | 31.30 | 30.11 | 30.27 | 30.27 | -0.33% | 13,178 |
| Sep 10, 2025 | 29.05 | 31.98 | 29.05 | 30.37 | 30.37 | -0.46% | 17,368 |
| Sep 9, 2025 | 30.25 | 32.00 | 29.50 | 30.51 | 30.51 | -2.65% | 10,628 |
| Sep 8, 2025 | 32.60 | 32.60 | 30.10 | 31.34 | 31.34 | -3.12% | 7,251 |
| Sep 5, 2025 | 33.00 | 33.00 | 30.06 | 32.35 | 32.35 | 3.59% | 13,820 |
| Sep 4, 2025 | 31.29 | 32.00 | 30.30 | 31.23 | 31.23 | - | 12,710 |
| Sep 3, 2025 | 32.13 | 32.13 | 30.50 | 31.23 | 31.23 | -0.98% | 2,940 |
| Sep 2, 2025 | 32.00 | 32.47 | 31.50 | 31.54 | 31.54 | -2.86% | 32,642 |
| Sep 1, 2025 | 32.27 | 33.99 | 31.50 | 32.47 | 32.47 | 0.62% | 19,858 |
| 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 |