BRR Guardian Limited (PSX:BRRG)
Pakistan
· Delayed Price · Currency is PKR 39.22
-0.64 (-1.61%)
At close: Mar 6, 2026
BRR Guardian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.90 | 40.90 | 38.75 | 39.22 | 39.22 | -1.61% | 9,201 |
| Mar 5, 2026 | 40.00 | 40.00 | 38.01 | 39.86 | 39.86 | 1.50% | 6,164 |
| Mar 4, 2026 | 37.65 | 39.88 | 37.60 | 39.27 | 39.27 | -1.31% | 4,263 |
| Mar 3, 2026 | 36.50 | 39.85 | 36.50 | 39.79 | 39.79 | -0.45% | 7,458 |
| Mar 2, 2026 | 37.50 | 42.00 | 37.50 | 39.97 | 39.97 | -3.69% | 22,466 |
| Feb 27, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 5.71% | 500 |
| Feb 26, 2026 | 41.70 | 41.70 | 39.00 | 39.26 | 39.26 | -3.94% | 23,794 |
| Feb 25, 2026 | 41.00 | 43.00 | 38.15 | 40.87 | 40.87 | 3.99% | 24,537 |
| Feb 24, 2026 | 39.02 | 41.50 | 39.02 | 39.30 | 39.30 | -2.31% | 21,901 |
| Feb 23, 2026 | 40.99 | 40.99 | 36.54 | 40.23 | 40.23 | -0.91% | 30,382 |
| Feb 20, 2026 | 40.00 | 41.00 | 40.00 | 40.60 | 40.60 | -1.07% | 7,503 |
| Feb 19, 2026 | 42.40 | 42.50 | 40.90 | 41.04 | 41.04 | -3.21% | 6,126 |
| Feb 18, 2026 | 41.00 | 44.98 | 39.60 | 42.40 | 42.40 | 3.36% | 61,163 |
| Feb 17, 2026 | 40.70 | 41.42 | 40.03 | 41.02 | 41.02 | 1.76% | 3,723 |
| Feb 16, 2026 | 41.69 | 41.69 | 40.01 | 40.31 | 40.31 | -2.84% | 1,632 |
| Feb 13, 2026 | 41.00 | 41.94 | 41.00 | 41.49 | 41.49 | 1.82% | 1,155 |
| Feb 12, 2026 | 41.47 | 41.47 | 40.50 | 40.75 | 40.75 | -2.14% | 61,029 |
| Feb 11, 2026 | 41.68 | 41.68 | 41.00 | 41.64 | 41.64 | 1.31% | 3,616 |
| Feb 10, 2026 | 41.50 | 41.50 | 40.86 | 41.10 | 41.10 | -0.48% | 5,079 |
| Feb 9, 2026 | 41.38 | 41.70 | 41.29 | 41.30 | 41.30 | -0.43% | 2,888 |
| Feb 6, 2026 | 41.20 | 41.90 | 40.80 | 41.48 | 41.48 | 1.72% | 10,223 |
| Feb 4, 2026 | 41.70 | 41.70 | 40.77 | 40.78 | 40.78 | 0.02% | 1,712 |
| Feb 3, 2026 | 41.69 | 41.69 | 40.57 | 40.77 | 40.77 | 0.42% | 1,399 |
| Feb 2, 2026 | 41.85 | 41.85 | 40.52 | 40.60 | 40.60 | -1.48% | 3,206 |
| Jan 30, 2026 | 40.42 | 42.40 | 40.42 | 41.21 | 41.21 | 0.88% | 2,221 |
| Jan 29, 2026 | 41.00 | 41.00 | 40.61 | 40.85 | 40.85 | 0.29% | 20,525 |
| Jan 28, 2026 | 41.00 | 41.40 | 40.71 | 40.73 | 40.73 | 0.22% | 2,919 |
| Jan 27, 2026 | 40.74 | 41.96 | 40.51 | 40.64 | 40.64 | -0.34% | 3,338 |
| Jan 26, 2026 | 40.72 | 41.69 | 40.72 | 40.78 | 40.78 | -0.29% | 11,203 |
| Jan 23, 2026 | 41.94 | 41.94 | 40.41 | 40.90 | 40.90 | -0.78% | 34,678 |
| Jan 22, 2026 | 40.98 | 42.99 | 40.26 | 41.22 | 41.22 | 0.76% | 19,870 |
| Jan 21, 2026 | 40.39 | 41.00 | 40.05 | 40.91 | 40.91 | 0.27% | 13,423 |
| Jan 20, 2026 | 41.00 | 41.50 | 40.52 | 40.80 | 40.80 | -0.49% | 47,921 |
| Jan 19, 2026 | 40.56 | 41.36 | 39.75 | 41.00 | 41.00 | 1.08% | 25,074 |
| Jan 16, 2026 | 41.50 | 41.50 | 40.00 | 40.56 | 40.56 | -1.74% | 12,947 |
| Jan 15, 2026 | 40.70 | 41.58 | 40.70 | 41.28 | 41.28 | 0.51% | 1,327 |
| Jan 14, 2026 | 41.14 | 41.74 | 40.70 | 41.07 | 41.07 | -0.17% | 1,095 |
| Jan 13, 2026 | 41.22 | 41.90 | 40.67 | 41.14 | 41.14 | -0.87% | 9,272 |
| Jan 12, 2026 | 42.35 | 42.35 | 41.12 | 41.50 | 41.50 | -2.99% | 23,976 |
| 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 |
| Oct 30, 2025 | 40.89 | 41.60 | 40.80 | 41.08 | 40.56 | 2.62% | 13,520 |
| Oct 29, 2025 | 42.00 | 42.83 | 39.50 | 40.03 | 39.53 | -2.79% | 115,029 |
| Oct 28, 2025 | 41.80 | 44.90 | 40.00 | 41.18 | 40.66 | -1.44% | 169,433 |
| Oct 27, 2025 | 43.00 | 45.00 | 38.50 | 41.78 | 41.26 | -1.69% | 228,662 |
| Oct 24, 2025 | 44.35 | 45.33 | 42.50 | 42.50 | 41.97 | -1.51% | 57,450 |
| Oct 23, 2025 | 43.86 | 43.98 | 43.00 | 43.15 | 42.61 | 0.07% | 78,673 |
| Oct 22, 2025 | 46.00 | 46.00 | 42.50 | 43.12 | 42.58 | -6.04% | 462,882 |
| Oct 21, 2025 | 44.00 | 45.90 | 41.87 | 45.89 | 45.31 | 5.11% | 442,795 |
| Oct 20, 2025 | 46.00 | 46.00 | 42.15 | 43.66 | 43.11 | -5.56% | 108,323 |
| Oct 17, 2025 | 47.01 | 48.30 | 44.00 | 46.23 | 45.65 | -3.18% | 434,509 |
| Oct 16, 2025 | 45.00 | 48.65 | 45.00 | 47.75 | 47.15 | 6.06% | 1,212,051 |