BRR Guardian Limited (PSX:BRRG)
Pakistan
· Delayed Price · Currency is PKR 41.01
+0.21 (0.51%)
At close: Apr 28, 2026
BRR Guardian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 43.87 | 43.88 | 40.01 | 40.80 | 40.80 | -1.28% | 2,935 |
| Apr 24, 2026 | 40.50 | 41.70 | 40.50 | 41.33 | 41.33 | -0.41% | 11,663 |
| Apr 23, 2026 | 43.00 | 43.00 | 40.50 | 41.50 | 41.50 | 0.65% | 10,522 |
| Apr 22, 2026 | 40.45 | 42.39 | 40.00 | 41.23 | 41.23 | -4.23% | 26,974 |
| Apr 21, 2026 | 42.50 | 45.50 | 40.77 | 43.05 | 43.05 | 3.76% | 71,493 |
| Apr 20, 2026 | 43.00 | 43.00 | 41.45 | 41.49 | 41.49 | 0.17% | 19,980 |
| Apr 17, 2026 | 40.37 | 42.45 | 40.02 | 41.42 | 41.42 | -0.19% | 9,050 |
| Apr 16, 2026 | 41.79 | 41.79 | 40.57 | 41.50 | 41.50 | 3.36% | 22,410 |
| Apr 15, 2026 | 42.90 | 42.90 | 40.02 | 40.15 | 40.15 | -0.10% | 5,131 |
| Apr 14, 2026 | 38.52 | 42.92 | 38.52 | 40.19 | 40.19 | 1.34% | 619 |
| Apr 13, 2026 | 40.00 | 41.77 | 39.61 | 39.66 | 39.66 | -8.13% | 1,038 |
| Apr 10, 2026 | 42.40 | 44.17 | 40.00 | 43.17 | 43.17 | 7.52% | 2,321 |
| Apr 9, 2026 | 40.47 | 42.99 | 39.24 | 40.15 | 40.15 | -1.42% | 2,552 |
| Apr 8, 2026 | 40.60 | 43.35 | 39.50 | 40.73 | 40.73 | 3.35% | 21,731 |
| Apr 7, 2026 | 39.99 | 39.99 | 39.20 | 39.41 | 39.41 | -3.88% | 1,916 |
| Apr 6, 2026 | 40.00 | 41.70 | 38.00 | 41.00 | 41.00 | 0.94% | 8,412 |
| Apr 3, 2026 | 39.79 | 40.80 | 37.51 | 40.62 | 40.62 | 1.68% | 13,871 |
| Apr 2, 2026 | 38.11 | 39.95 | 38.11 | 39.95 | 39.95 | 3.52% | 2,782 |
| Apr 1, 2026 | 37.51 | 38.77 | 37.00 | 38.59 | 38.59 | 1.47% | 4,410 |
| Mar 31, 2026 | 37.26 | 39.00 | 37.26 | 38.03 | 38.03 | 2.78% | 1,134 |
| Mar 30, 2026 | 37.76 | 38.75 | 36.77 | 37.00 | 37.00 | -1.96% | 13,548 |
| Mar 27, 2026 | 36.11 | 39.69 | 36.11 | 37.74 | 37.74 | -2.33% | 590 |
| Mar 26, 2026 | 39.79 | 39.79 | 38.69 | 38.64 | 38.64 | - | 110 |
| Mar 25, 2026 | 38.37 | 40.00 | 38.37 | 38.64 | 38.64 | -2.35% | 1,206 |
| Mar 24, 2026 | 39.00 | 39.65 | 38.10 | 39.57 | 39.57 | 2.78% | 7,619 |
| Mar 19, 2026 | 37.80 | 39.40 | 37.80 | 38.50 | 38.50 | 0.79% | 23,554 |
| Mar 18, 2026 | 38.70 | 39.10 | 38.01 | 38.20 | 38.20 | 0.50% | 18,105 |
| Mar 17, 2026 | 38.50 | 38.50 | 37.60 | 38.01 | 38.01 | -1.04% | 13,397 |
| Mar 16, 2026 | 38.11 | 39.75 | 38.01 | 38.41 | 38.41 | -0.52% | 14,887 |
| Mar 13, 2026 | 39.30 | 39.44 | 38.61 | 38.61 | 38.61 | -0.41% | 11,740 |
| Mar 12, 2026 | 39.49 | 40.30 | 38.30 | 38.77 | 38.77 | -0.82% | 11,404 |
| Mar 11, 2026 | 39.85 | 39.85 | 39.00 | 39.09 | 39.09 | 1.01% | 18,343 |
| Mar 10, 2026 | 37.97 | 40.85 | 37.97 | 38.70 | 38.70 | -2.47% | 14,464 |
| Mar 9, 2026 | 37.20 | 40.95 | 35.32 | 39.68 | 39.68 | 1.17% | 7,719 |
| 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 |