BRR Guardian Limited (PSX:BRRG)
Pakistan · Delayed Price · Currency is PKR 45.00
-1.19 (-2.58%)
At close: Aug 20, 2026
BRR Guardian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 47.37 | 48.50 | 47.37 | 48.00 | 48.00 | 0.54% | 37,946 |
| Jul 15, 2026 | 48.47 | 49.97 | 45.60 | 47.74 | 47.74 | 4.92% | 2,419 |
| Jul 14, 2026 | 45.10 | 47.94 | 45.00 | 45.50 | 45.50 | -0.83% | 29,951 |
| Jul 13, 2026 | 45.50 | 47.28 | 45.50 | 45.88 | 45.88 | -4.40% | 693 |
| Jul 10, 2026 | 46.50 | 48.00 | 45.01 | 47.99 | 47.99 | 3.20% | 1,511 |
| Jul 9, 2026 | 45.00 | 46.90 | 45.00 | 46.50 | 46.50 | 2.72% | 24,596 |
| Jul 8, 2026 | 49.70 | 49.70 | 45.00 | 45.27 | 45.27 | -5.69% | 24,974 |
| Jul 7, 2026 | 53.76 | 53.76 | 46.27 | 48.00 | 48.00 | -3.36% | 38,459 |
| Jul 6, 2026 | 45.61 | 53.23 | 45.61 | 49.67 | 49.67 | 2.60% | 5,112 |
| Jul 3, 2026 | 44.77 | 48.48 | 44.77 | 48.41 | 48.41 | - | 395 |
| Jul 2, 2026 | 45.57 | 48.50 | 45.57 | 48.41 | 48.41 | - | 38 |
| Jul 1, 2026 | 50.50 | 52.97 | 47.41 | 48.41 | 48.41 | 0.54% | 3,949 |
| Jun 30, 2026 | 46.99 | 49.50 | 44.58 | 48.15 | 48.15 | 6.31% | 6,194 |
| Jun 29, 2026 | 49.88 | 49.88 | 44.57 | 45.29 | 45.29 | -3.49% | 1,182 |
| Jun 24, 2026 | 45.97 | 47.50 | 45.90 | 46.93 | 46.93 | 2.09% | 1,131 |
| Jun 23, 2026 | 48.20 | 48.20 | 44.49 | 45.97 | 45.97 | 2.38% | 8,003 |
| Jun 22, 2026 | 45.98 | 45.98 | 44.23 | 44.90 | 44.90 | -0.22% | 504 |
| Jun 19, 2026 | 44.50 | 45.95 | 44.50 | 45.00 | 45.00 | - | 4,252 |
| Jun 18, 2026 | 46.00 | 46.00 | 44.31 | 45.00 | 45.00 | -0.57% | 5,533 |
| Jun 17, 2026 | 46.47 | 46.47 | 44.60 | 45.26 | 45.26 | - | 254 |
| Jun 16, 2026 | 45.00 | 46.50 | 44.20 | 45.26 | 45.26 | 0.78% | 10,695 |
| Jun 15, 2026 | 46.77 | 46.77 | 44.50 | 44.91 | 44.91 | -0.99% | 1,452 |
| Jun 12, 2026 | 46.35 | 46.35 | 44.37 | 45.36 | 45.36 | 0.35% | 2,358 |
| Jun 11, 2026 | 48.01 | 48.01 | 44.30 | 45.20 | 45.20 | -6.84% | 81,741 |
| Jun 10, 2026 | 50.00 | 50.00 | 47.00 | 48.52 | 48.52 | 3.26% | 56,014 |
| Jun 9, 2026 | 46.90 | 47.77 | 45.60 | 46.99 | 46.99 | 1.42% | 10,547 |
| Jun 8, 2026 | 45.80 | 48.00 | 45.00 | 46.33 | 46.33 | 2.98% | 16,136 |