BRR Guardian Limited (PSX:BRRG)
Pakistan · Delayed Price · Currency is PKR 40.09
+0.09 (0.23%)
At close: Sep 29, 2026
BRR Guardian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 40.00 | 40.00 | 36.20 | 40.00 | 40.00 | -0.05% | 59,896 |
| Sep 25, 2026 | 40.90 | 40.90 | 39.02 | 40.02 | 40.02 | -0.65% | 22,752 |
| Sep 24, 2026 | 42.00 | 42.99 | 40.08 | 40.28 | 40.28 | -4.10% | 46,341 |
| Sep 23, 2026 | 42.40 | 43.00 | 41.00 | 42.00 | 42.00 | 0.94% | 44,214 |
| Sep 22, 2026 | 42.15 | 42.51 | 41.50 | 41.61 | 41.61 | -2.58% | 44,735 |
| Sep 21, 2026 | 43.13 | 43.13 | 42.51 | 42.71 | 42.71 | -0.97% | 4,385 |
| Sep 18, 2026 | 43.27 | 44.00 | 43.01 | 43.13 | 43.13 | 1.22% | 3,035 |
| Sep 17, 2026 | 43.30 | 44.00 | 42.51 | 42.61 | 42.61 | -0.77% | 12,334 |
| Sep 16, 2026 | 44.00 | 44.00 | 40.66 | 42.94 | 42.94 | -3.51% | 23,634 |
| Sep 15, 2026 | 43.58 | 45.00 | 43.58 | 44.50 | 44.50 | -3.26% | 2,567 |
| Sep 14, 2026 | 48.00 | 48.00 | 44.51 | 46.00 | 46.00 | - | 28 |
| Sep 11, 2026 | 41.55 | 47.85 | 41.55 | 46.00 | 46.00 | 4.55% | 28,827 |
| Sep 10, 2026 | 46.00 | 47.99 | 43.66 | 44.00 | 44.00 | -0.02% | 37,175 |
| Sep 9, 2026 | 44.00 | 46.00 | 44.00 | 44.01 | 44.01 | 0.16% | 1,550 |
| Sep 8, 2026 | 46.60 | 46.60 | 43.00 | 43.94 | 43.94 | - | 3 |
| Sep 7, 2026 | 44.50 | 44.50 | 40.62 | 43.94 | 43.94 | -1.28% | 92,381 |
| Sep 4, 2026 | 44.50 | 45.25 | 44.00 | 44.51 | 44.51 | 0.02% | 31,056 |
| Sep 3, 2026 | 44.12 | 47.46 | 44.12 | 44.50 | 44.50 | -3.05% | 4,357 |
| Sep 2, 2026 | 47.47 | 48.00 | 44.04 | 45.90 | 45.90 | - | 130 |
| Sep 1, 2026 | 44.50 | 46.00 | 44.50 | 45.90 | 45.90 | 4.08% | 39,892 |
| Aug 31, 2026 | 45.90 | 45.99 | 44.00 | 44.10 | 44.10 | -2.00% | 200,958 |
| Aug 28, 2026 | 45.00 | 45.00 | 44.50 | 45.00 | 45.00 | - | 8,339 |
| Aug 27, 2026 | 45.01 | 46.99 | 44.60 | 45.00 | 45.00 | -3.23% | 3,274 |
| Aug 25, 2026 | 45.00 | 47.00 | 45.00 | 46.50 | 46.50 | -0.90% | 29,627 |
| Aug 24, 2026 | 45.00 | 46.50 | 44.66 | 46.92 | 46.92 | - | 229 |
| Aug 21, 2026 | 45.12 | 46.95 | 45.00 | 46.92 | 46.92 | 4.27% | 53,280 |
| Aug 20, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.58% | 323,059 |
| Aug 19, 2026 | 45.77 | 48.47 | 45.77 | 46.19 | 46.19 | 2.62% | 74,988 |
| Aug 18, 2026 | 47.99 | 47.99 | 45.00 | 45.01 | 45.01 | -5.24% | 64,182 |
| Aug 17, 2026 | 48.00 | 48.50 | 47.50 | 47.50 | 47.50 | -0.06% | 56,492 |
| Aug 13, 2026 | 51.00 | 51.00 | 47.50 | 47.53 | 47.53 | -1.37% | 10,247 |
| Aug 12, 2026 | 47.10 | 49.49 | 47.10 | 48.19 | 48.19 | -2.53% | 24,382 |
| Aug 11, 2026 | 47.60 | 49.89 | 47.00 | 49.44 | 49.44 | -3.12% | 11,324 |
| Aug 10, 2026 | 47.00 | 51.00 | 46.20 | 51.03 | 51.03 | - | 482 |
| Aug 7, 2026 | 49.47 | 53.70 | 46.66 | 51.03 | 51.03 | 2.53% | 2,284 |
| Aug 6, 2026 | 46.30 | 49.99 | 46.30 | 49.77 | 49.77 | - | 9 |
| Aug 5, 2026 | 49.25 | 50.00 | 47.00 | 49.77 | 49.77 | 1.06% | 5,518 |
| Aug 4, 2026 | 48.01 | 49.50 | 48.00 | 49.25 | 49.25 | 2.60% | 3,336 |
| Aug 3, 2026 | 49.00 | 49.49 | 48.00 | 48.00 | 48.00 | -2.04% | 11,724 |
| Jul 31, 2026 | 49.00 | 49.99 | 49.00 | 49.00 | 49.00 | 0.02% | 5,401 |
| Jul 30, 2026 | 48.24 | 49.00 | 48.24 | 48.99 | 48.99 | 4.10% | 2,302 |
| Jul 29, 2026 | 46.77 | 47.77 | 46.77 | 47.06 | 47.06 | -1.79% | 3,914 |
| Jul 28, 2026 | 50.23 | 50.23 | 47.77 | 47.92 | 47.92 | - | 260 |
| Jul 27, 2026 | 49.50 | 49.50 | 47.60 | 47.92 | 47.92 | 1.55% | 6,010 |
| Jul 24, 2026 | 52.00 | 52.00 | 45.77 | 47.19 | 47.19 | -3.91% | 3,780 |
| Jul 23, 2026 | 51.45 | 53.26 | 48.50 | 49.11 | 49.11 | 1.43% | 58,066 |
| Jul 22, 2026 | 50.00 | 52.00 | 47.13 | 48.42 | 48.42 | -5.83% | 60,262 |
| Jul 21, 2026 | 49.75 | 52.80 | 47.10 | 51.42 | 51.42 | 7.13% | 8,020 |
| Jul 20, 2026 | 45.10 | 47.99 | 45.10 | 48.00 | 48.00 | - | 196 |
| Jul 17, 2026 | 48.00 | 49.17 | 48.00 | 48.00 | 48.00 | - | 4,787 |