BRR Guardian Modaraba

BRRG
🏛️ pakistan →
32.48
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 33.40 33.40 32.00 32.48 0.0M
2025-09-26 32.64 34.95 32.00 32.88 0.0M
2025-09-25 33.34 34.20 32.16 32.97 0.1M
2025-09-24 33.70 33.70 32.01 33.34 0.0M
2025-09-23 33.00 34.96 30.05 32.66 0.0M
2025-09-22 33.70 33.90 32.45 32.60 0.0M
2025-09-19 35.00 35.90 33.01 33.66 0.0M
2025-09-18 32.20 34.19 31.05 32.99 0.1M
2025-09-17 30.49 31.10 30.00 31.08 0.0M
2025-09-16 30.95 30.95 29.95 30.01 0.0M
2025-09-15 31.99 31.99 30.00 30.12 0.0M
2025-09-12 30.30 31.65 29.51 29.72 0.0M
2025-09-11 31.30 31.30 30.11 30.27 0.0M
2025-09-10 29.05 31.98 29.05 30.37 0.0M
2025-09-09 30.25 32.00 29.50 30.51 0.0M
2025-09-08 32.60 32.60 30.10 31.34 0.0M
2025-09-05 33.00 33.00 30.06 32.35 0.0M
2025-09-04 31.29 32.00 30.30 31.23 0.0M
2025-09-03 32.13 32.13 30.50 31.23 0.0M
2025-09-02 32.00 32.47 31.50 31.54 0.0M
2025-09-01 32.27 33.99 31.50 32.47 0.0M
2025-08-29 33.66 34.10 32.00 32.27 0.0M
2025-08-28 31.71 34.50 31.00 33.66 0.1M
2025-08-27 31.30 32.49 30.00 31.70 0.0M
2025-08-26 30.98 32.99 29.25 31.23 0.0M
2025-08-25 29.60 30.15 28.21 30.00 0.0M
2025-08-22 29.00 29.40 28.11 28.86 0.0M
2025-08-21 29.10 29.10 28.15 28.31 0.0M
2025-08-20 29.05 29.49 28.00 28.84 0.0M
2025-08-19 28.80 29.00 28.02 28.83 0.0M
2025-08-18 29.49 29.49 28.03 28.72 0.0M
2025-08-15 29.90 29.97 28.32 28.40 0.0M
2025-08-13 28.98 29.70 28.12 28.76 0.0M
2025-08-12 29.80 29.80 27.53 28.12 0.0M
2025-08-11 28.90 29.49 28.12 28.14 0.0M
2025-08-08 29.01 30.50 27.77 28.06 0.1M
2025-08-07 30.70 31.80 29.56 29.77 0.1M
2025-08-06 30.04 31.49 28.05 29.61 0.0M
2025-08-05 31.00 31.00 29.00 29.86 0.0M
2025-08-04 31.99 32.54 29.72 30.50 0.0M
2025-08-01 31.00 31.50 29.52 29.58 0.0M
2025-07-31 30.98 31.39 29.01 30.80 0.0M
2025-07-30 32.99 32.99 29.65 30.22 0.0M
2025-07-29 37.40 39.90 32.81 32.81 0.1M
2025-07-28 37.27 37.27 35.81 36.45 0.1M
2025-07-25 30.30 33.96 29.50 33.88 0.1M
2025-07-24 30.90 32.80 29.40 30.87 0.0M
2025-07-23 29.80 30.25 28.50 29.89 0.0M
2025-07-22 29.00 29.00 27.90 29.00 0.0M
2025-07-21 29.84 29.84 27.52 29.47 0.0M
2025-07-18 29.52 30.00 27.12 28.30 0.0M
2025-07-17 29.90 31.00 28.40 29.51 0.0M
2025-07-16 27.20 30.50 25.61 28.63 0.0M
2025-07-15 27.98 30.33 27.00 28.41 0.0M
2025-07-14 27.98 27.98 26.81 27.57 0.0M
2025-07-11 26.10 29.70 24.35 27.00 0.0M
2025-07-10 27.30 27.30 26.25 27.00 0.0M
2025-07-09 26.99 27.00 26.25 26.25 0.0M
2025-07-08 26.50 27.00 26.25 26.70 0.0M
2025-07-07 26.90 26.90 26.48 26.48 0.0M
2025-07-04 26.99 26.99 26.00 26.45 0.0M
2025-07-03 26.00 27.40 25.15 26.46 0.1M
2025-07-02 25.30 27.50 25.30 26.06 0.0M
2025-07-01 25.01 26.75 25.01 26.28 0.0M
2025-06-30 26.20 27.45 24.50 26.59 0.0M
2025-06-27 26.09 26.10 25.20 25.91 0.0M
2025-06-26 28.24 28.24 24.94 25.05 0.0M
2025-06-25 21.67 26.49 21.67 26.07 0.0M
2025-06-24 25.50 25.90 24.71 24.08 0.0M
2025-06-23 23.50 25.80 23.50 24.08 0.0M
2025-06-20 25.30 26.00 24.00 26.00 0.0M
2025-06-19 25.74 26.00 25.74 26.00 0.0M
2025-06-18 25.62 25.74 25.10 25.14 0.0M
2025-06-17 26.20 26.20 25.33 25.61 0.0M
2025-06-16 25.35 25.35 23.62 25.31 0.0M
2025-06-13 24.25 24.25 23.15 24.76 0.0M
2025-06-12 23.60 26.25 23.60 24.76 0.0M
2025-06-11 26.50 26.50 23.41 25.34 0.0M
2025-06-10 25.10 26.50 25.10 25.20 0.0M
2025-06-05 25.00 25.50 23.90 25.38 0.0M
2025-06-04 23.99 24.60 23.50 24.60 0.0M
2025-06-03 23.50 24.39 23.20 23.28 0.0M
2025-06-02 23.49 23.50 23.49 23.50 0.0M
2025-05-30 23.50 23.50 22.90 23.50 0.0M
2025-05-29 23.45 23.45 22.60 22.60 0.0M
2025-05-27 22.95 23.50 22.50 22.50 0.0M
2025-05-26 23.75 23.75 22.50 22.52 0.0M
2025-05-23 23.00 23.00 23.00 23.34 0.0M
2025-05-22 23.70 23.70 23.00 23.34 0.0M
2025-05-21 23.60 23.60 22.50 23.00 0.0M
2025-05-20 23.15 23.15 22.33 22.62 0.0M
2025-05-19 21.12 24.59 21.12 23.15 0.0M
2025-05-16 21.85 23.20 21.30 22.40 0.0M
2025-05-15 23.00 23.35 19.36 21.51 0.1M
2025-05-14 23.45 23.45 20.11 21.38 0.0M
2025-05-13 21.00 21.88 21.00 21.38 0.0M
2025-05-12 20.99 21.40 20.99 21.38 0.0M
2025-05-09 19.40 20.50 19.40 19.45 0.0M
2025-05-08 22.80 22.80 19.33 19.45 0.0M
2025-05-07 20.00 22.95 19.50 21.48 0.0M
2025-05-06 22.00 22.00 20.60 21.00 0.1M
2025-05-05 20.01 20.80 20.01 20.80 0.0M
2025-05-02 20.50 21.50 20.50 20.80 0.0M
2025-04-30 21.52 21.52 20.50 20.80 0.1M
2025-04-29 22.50 22.50 20.50 21.52 0.0M
2025-04-28 22.00 22.35 20.51 20.61 0.0M
2025-04-25 21.97 22.00 21.50 21.78 0.0M
2025-04-24 20.32 22.13 20.30 21.22 0.0M
2025-04-23 22.29 22.29 21.41 21.68 0.0M
2025-04-22 22.00 22.19 21.50 21.50 0.0M
2025-04-21 21.85 21.99 21.03 21.90 0.0M
2025-04-18 21.01 22.35 21.01 22.00 0.0M
2025-04-17 21.50 22.17 20.51 22.00 0.2M
2025-04-16 21.10 21.74 20.00 20.71 0.2M
2025-04-15 22.45 22.45 21.00 21.74 0.0M
2025-04-14 20.50 22.80 20.50 22.47 0.0M
2025-04-11 21.75 21.75 21.75 21.25 0.0M
2025-04-10 22.00 22.70 21.00 21.25 0.0M
2025-04-09 20.90 21.00 20.85 21.00 0.0M
2025-04-08 22.00 22.00 20.61 21.79 0.0M
2025-04-07 19.81 24.00 19.81 21.79 0.0M
2025-04-04 21.99 21.99 21.98 21.99 0.0M
2025-04-03 21.01 22.35 21.01 21.55 0.0M
2025-03-27 22.00 22.45 22.00 22.40 0.0M
2025-03-26 22.50 22.50 22.40 22.40 0.0M
2025-03-25 22.50 22.80 22.50 22.80 0.0M
2025-03-24 22.50 22.50 21.70 21.71 0.0M
2025-03-21 22.80 22.80 21.80 21.71 0.0M
2025-03-20 22.00 22.00 21.70 21.71 0.0M
2025-03-19 22.00 22.00 21.50 21.51 0.0M
2025-03-18 22.11 22.11 21.80 21.83 0.0M
2025-03-17 22.44 22.45 22.20 22.20 0.0M
2025-03-14 22.01 22.48 22.01 22.48 0.0M
2025-03-13 21.73 22.00 21.72 22.15 0.0M
2025-03-12 21.71 22.35 21.70 22.15 0.0M
2025-03-11 22.00 24.20 21.30 21.56 0.0M
2025-03-10 22.45 22.45 21.50 22.00 0.0M
2025-03-07 21.10 22.00 21.10 21.85 0.0M
2025-03-06 21.80 21.80 20.75 21.35 0.0M
2025-03-05 22.00 22.00 21.00 21.35 0.0M
2025-03-04 22.00 22.00 21.00 21.00 0.0M
2025-03-03 22.30 22.30 20.51 20.91 0.0M
2025-02-28 21.25 23.00 20.50 20.91 0.0M
2025-02-27 21.20 21.30 21.00 21.28 0.0M
2025-02-26 21.20 21.20 21.00 21.15 0.0M
2025-02-25 22.16 22.16 21.51 21.56 0.0M
2025-02-24 23.50 23.50 22.25 22.26 0.0M
2025-02-21 26.00 26.00 23.50 23.97 0.1M
2025-02-20 26.00 26.02 24.20 24.59 0.2M
2025-02-19 23.65 23.65 23.65 23.65 0.1M
2025-02-18 21.20 21.90 21.20 21.50 0.0M
2025-02-17 19.60 22.20 19.60 21.64 0.0M
2025-02-14 20.60 21.00 20.60 21.00 0.0M
2025-02-13 20.99 21.01 20.30 20.98 0.0M
2025-02-12 20.51 21.30 20.51 21.00 0.0M
2025-02-11 20.00 21.43 18.62 20.85 0.1M
2025-02-10 19.50 20.50 17.69 19.48 0.0M
2025-02-07 17.90 20.20 17.90 19.66 0.0M
2025-02-06 20.10 20.29 18.61 19.72 0.1M
2025-02-04 22.50 22.50 19.92 20.04 0.1M
2025-02-03 22.80 22.80 21.51 22.11 0.0M
2025-01-31 22.00 23.00 21.10 22.49 0.0M
2025-01-30 22.70 22.80 22.70 22.08 0.0M
2025-01-28 22.90 22.90 20.60 22.08 0.0M
2025-01-27 22.94 22.94 22.00 22.08 0.0M
2025-01-24 22.50 22.90 21.50 22.67 0.0M
2025-01-23 22.90 22.90 22.49 22.50 0.0M
2025-01-22 22.49 23.10 20.51 22.59 0.0M
2025-01-20 21.00 22.50 20.05 21.27 0.0M
2025-01-17 22.88 22.88 22.00 22.00 0.0M
2025-01-16 22.01 22.02 22.00 22.00 0.0M
2025-01-15 22.11 22.50 22.00 22.05 0.0M
2025-01-14 22.50 23.24 22.01 22.36 0.0M
2025-01-13 23.49 23.50 22.75 22.75 0.0M
2025-01-10 21.50 22.50 21.10 22.00 0.0M
2025-01-09 22.35 24.15 21.25 22.00 0.0M
2025-01-08 22.11 22.11 22.00 22.00 0.0M
2025-01-07 22.99 22.99 22.00 22.15 0.0M
2025-01-06 22.50 22.99 22.30 22.30 0.0M
2025-01-03 24.80 24.80 22.82 22.90 0.2M
2025-01-02 24.80 24.98 24.00 24.00 0.1M
2025-01-01 23.25 24.00 22.10 24.00 0.2M