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
2024-12-31 21.10 23.52 21.10 22.10 0.2M
2024-12-30 22.00 22.00 20.61 21.01 0.1M
2024-12-27 23.90 24.99 20.49 22.75 0.1M
2024-12-26 22.79 22.79 21.10 22.30 0.0M
2024-12-24 20.71 22.48 20.71 20.80 0.0M
2024-12-23 23.00 23.00 20.55 22.10 0.0M
2024-12-20 24.90 24.92 22.00 22.91 0.1M
2024-12-19 23.36 23.36 22.61 22.66 0.2M
2024-12-18 21.00 21.24 21.00 21.24 0.2M
2024-12-17 19.00 19.51 18.05 19.51 0.2M
2024-12-16 18.00 19.25 16.50 17.30 0.1M
2024-12-13 15.80 17.99 15.26 17.01 0.0M
2024-12-12 16.50 16.75 14.48 16.40 0.2M
2024-12-11 15.98 16.47 15.98 16.47 0.0M
2024-12-10 15.99 15.99 15.03 15.79 0.0M
2024-12-09 15.20 16.99 15.20 15.98 0.0M
2024-12-06 16.50 16.50 15.03 16.00 0.0M
2024-12-05 15.80 15.98 15.06 15.98 0.0M
2024-12-04 16.85 16.85 15.01 15.26 0.0M
2024-12-03 15.49 15.50 14.61 15.50 0.2M
2024-12-02 14.85 15.80 14.85 15.79 0.0M
2024-11-29 15.80 15.80 15.40 15.41 0.0M
2024-11-28 16.50 16.50 15.31 15.98 0.0M
2024-11-27 15.23 15.90 15.23 15.90 0.0M
2024-11-26 15.15 15.20 15.15 15.20 0.1M
2024-11-25 14.50 15.65 14.50 15.65 0.0M
2024-11-22 14.50 17.16 14.50 15.51 0.1M
2024-11-21 15.06 15.67 15.05 15.64 0.0M
2024-11-20 14.41 16.00 14.41 15.94 0.1M
2024-11-19 15.70 15.70 15.10 15.64 0.0M
2024-11-18 15.92 15.93 15.11 15.15 0.0M
2024-11-15 15.94 15.94 15.02 15.94 0.0M
2024-11-14 15.90 16.52 15.52 15.95 0.0M
2024-11-13 16.00 16.00 15.03 15.03 0.0M
2024-11-12 16.00 16.00 14.70 15.60 0.1M
2024-11-11 16.40 16.40 15.33 15.33 0.0M
2024-11-08 17.00 17.16 15.37 15.40 0.0M
2024-11-06 15.60 15.95 15.02 15.79 0.0M
2024-11-05 15.60 15.60 15.00 15.00 0.0M
2024-11-01 15.02 15.02 15.02 15.02 0.0M
2024-10-31 16.30 16.30 14.76 15.79 0.0M
2024-10-30 15.50 15.50 15.01 15.50 0.0M
2024-10-29 15.80 15.80 14.91 15.75 0.0M
2024-10-28 16.40 16.40 14.71 15.70 0.0M
2024-10-25 15.45 16.50 15.05 15.85 0.0M
2024-10-23 15.20 15.20 15.20 15.20 0.0M
2024-10-22 16.51 16.51 16.00 16.00 0.0M
2024-10-21 16.00 16.50 16.00 16.50 0.0M
2024-10-18 15.01 15.01 15.01 15.01 0.5M
2024-10-17 14.95 14.95 14.95 14.95 0.0M
2024-10-16 15.51 15.51 15.51 15.51 0.0M
2024-10-14 15.51 15.55 15.51 15.55 0.0M
2024-10-11 15.45 15.45 15.02 15.35 0.0M
2024-10-10 15.44 15.44 15.44 15.44 0.0M
2024-10-09 15.49 15.49 15.12 15.49 0.0M
2024-10-08 14.03 15.00 14.03 15.00 0.0M
2024-10-07 16.39 16.39 15.03 15.40 0.0M
2024-10-04 15.49 15.49 15.20 15.45 0.0M
2024-10-03 15.45 15.45 15.01 15.01 0.0M
2024-10-02 15.50 15.50 14.95 15.00 0.0M
2024-10-01 14.51 15.40 14.51 14.81 0.1M
2024-09-30 13.55 15.60 13.55 14.51 0.0M
2024-09-27 14.50 14.75 14.50 14.51 0.0M
2024-09-26 14.75 15.80 14.75 15.80 0.0M
2024-09-25 14.74 14.75 14.74 14.75 0.0M
2024-09-24 14.75 14.90 14.60 14.89 0.0M
2024-09-23 15.70 15.70 14.40 14.75 0.0M
2024-09-20 14.50 14.80 14.50 14.80 0.0M
2024-09-19 15.64 15.64 14.00 14.07 0.0M
2024-09-18 14.50 14.80 14.50 14.52 0.0M
2024-09-16 15.50 15.55 14.08 14.16 0.0M
2024-09-13 15.45 15.45 15.45 15.45 0.0M
2024-09-12 14.05 14.99 14.02 14.99 0.0M
2024-09-11 14.10 15.50 13.66 14.99 0.0M
2024-09-10 14.30 15.19 13.50 14.69 0.0M
2024-09-09 14.27 14.40 14.27 14.31 0.0M
2024-09-06 14.02 15.79 13.71 15.79 0.0M
2024-09-05 13.76 14.85 13.74 13.81 0.0M
2024-09-04 14.25 15.45 14.25 14.62 0.0M
2024-09-03 15.60 15.60 15.60 15.60 0.0M
2024-09-02 14.25 16.44 14.21 15.29 0.0M
2024-08-30 14.92 15.79 13.61 15.79 0.0M
2024-08-29 13.85 14.94 13.50 14.94 0.0M
2024-08-28 13.02 13.94 13.00 13.94 0.0M
2024-08-27 13.01 14.89 13.01 13.26 0.0M
2024-08-26 13.32 14.90 13.32 13.90 0.0M
2024-08-23 15.74 15.75 14.26 14.80 0.0M
2024-08-22 14.28 15.00 14.28 14.42 0.0M
2024-08-21 14.20 15.71 14.00 14.41 0.0M
2024-08-20 14.12 15.77 14.12 14.30 0.0M
2024-08-19 16.00 16.00 14.30 15.90 0.0M
2024-08-16 15.60 15.60 14.13 15.60 0.0M
2024-08-15 14.19 16.55 14.19 14.36 0.0M
2024-08-13 16.80 16.80 14.21 14.21 0.0M
2024-08-12 14.13 16.23 14.13 16.23 0.0M
2024-08-09 14.01 16.30 14.01 16.30 0.0M
2024-08-08 15.00 16.50 15.00 16.50 0.0M
2024-08-07 16.49 16.49 14.31 14.31 0.0M
2024-08-06 16.50 16.50 14.60 14.60 0.0M
2024-08-05 15.00 16.40 14.01 16.35 0.0M
2024-08-02 16.82 16.82 14.31 16.05 0.0M
2024-08-01 16.58 16.58 14.19 14.25 0.0M
2024-07-31 16.49 16.49 14.30 14.30 0.0M
2024-07-30 14.35 17.20 14.35 17.09 0.0M
2024-07-29 15.61 16.01 15.61 16.01 0.0M
2024-07-25 17.50 17.50 15.22 17.49 0.0M
2024-07-24 16.50 17.50 15.10 17.50 0.0M
2024-07-23 16.99 16.99 16.99 16.99 0.0M
2024-07-19 16.30 16.30 14.77 16.25 0.0M
2024-07-18 15.11 15.15 15.11 15.15 0.0M
2024-07-15 16.99 16.99 15.11 16.75 0.0M
2024-07-12 17.00 19.00 15.74 16.03 0.0M
2024-07-11 16.99 17.00 15.92 15.92 0.0M
2024-07-10 17.74 17.74 16.00 17.00 0.0M
2024-07-09 15.56 18.24 15.56 17.49 0.3M
2024-07-08 16.50 18.00 16.00 17.00 0.4M
2024-07-05 15.65 17.10 15.00 17.10 0.0M
2024-07-04 15.70 15.70 14.67 15.69 0.0M
2024-07-03 15.69 15.69 14.90 15.69 0.0M
2024-06-28 15.75 16.49 14.80 16.34 0.0M
2024-06-27 15.90 16.32 14.77 16.25 0.0M
2024-06-26 14.98 14.98 14.43 14.97 0.1M
2024-06-25 15.48 15.48 14.40 14.40 0.0M
2024-06-24 15.83 16.55 14.15 14.38 0.0M
2024-06-21 14.01 15.39 14.01 15.39 0.0M
2024-06-20 14.00 15.80 14.00 14.25 0.0M
2024-06-14 14.16 15.25 14.16 15.25 0.0M
2024-06-13 14.07 15.30 14.07 15.30 0.0M
2024-06-12 14.88 14.88 14.10 14.84 0.3M
2024-06-11 14.03 14.79 13.95 13.95 0.0M
2024-06-10 15.00 15.00 14.07 14.07 0.0M
2024-06-07 14.90 14.90 14.88 14.89 0.0M
2024-06-06 13.97 14.04 13.97 14.04 0.0M
2024-06-05 14.05 14.05 14.05 14.05 0.0M
2024-06-04 14.09 14.10 14.09 14.10 0.0M
2024-05-31 14.13 14.83 14.00 14.71 0.0M
2024-05-30 14.00 14.20 14.00 14.20 0.0M
2024-05-29 14.90 14.90 14.24 14.49 0.0M
2024-05-27 15.00 15.85 14.18 14.18 0.0M
2024-05-24 13.76 15.09 13.76 14.89 0.0M
2024-05-23 14.20 14.20 14.20 14.20 0.0M
2024-05-22 13.90 14.90 13.90 14.14 0.2M
2024-05-21 13.90 14.90 13.90 14.22 0.0M
2024-05-20 13.90 13.90 13.90 13.90 0.0M
2024-05-17 14.04 14.04 14.04 14.04 0.0M
2024-05-16 15.10 15.10 14.65 14.65 0.0M
2024-05-15 15.85 15.85 15.75 15.84 0.0M
2024-05-14 14.22 14.99 14.22 14.99 0.0M
2024-05-13 13.81 14.99 13.81 14.99 0.0M
2024-05-10 15.00 15.00 14.40 14.40 0.0M
2024-05-09 14.00 15.45 14.00 15.45 0.0M
2024-05-06 14.50 14.90 14.40 14.90 0.0M
2024-05-03 14.40 14.40 14.20 14.40 0.0M
2024-05-02 13.97 14.50 13.97 14.16 0.0M
2024-04-30 13.70 14.90 13.70 14.90 0.0M
2024-04-29 13.86 14.25 13.86 14.25 0.0M
2024-04-26 14.01 14.75 14.01 14.75 0.0M
2024-04-25 13.70 14.50 13.70 14.50 0.0M
2024-04-24 13.85 13.85 13.85 13.85 0.0M
2024-04-22 14.39 14.50 14.39 14.50 0.0M
2024-04-19 14.25 14.25 14.25 14.25 0.0M
2024-04-18 14.04 14.04 14.04 14.04 0.0M
2024-04-17 14.25 14.25 14.25 14.25 0.0M
2024-04-15 14.04 14.24 14.00 14.24 0.0M
2024-04-03 14.03 14.10 14.02 14.02 0.0M
2024-04-02 15.58 15.58 14.50 14.50 0.0M
2024-03-27 14.07 14.49 14.07 14.49 0.0M
2024-03-26 14.07 14.07 14.07 14.07 0.0M
2024-03-25 14.01 14.01 14.00 14.00 0.0M
2024-03-22 14.10 14.10 14.10 14.10 0.0M
2024-03-21 14.50 14.50 14.15 14.15 0.0M
2024-03-19 14.50 14.50 14.50 14.50 0.0M
2024-03-18 14.50 14.50 14.50 14.50 0.3M
2024-03-15 14.50 14.51 14.50 14.51 0.1M
2024-03-14 14.50 14.50 14.50 14.50 0.0M
2024-03-11 14.50 14.50 14.50 14.50 0.0M
2024-03-06 14.50 14.50 14.50 14.50 0.0M
2024-03-04 14.50 14.50 14.50 14.50 0.0M
2024-03-01 14.50 14.50 14.50 14.50 0.0M
2024-02-29 14.50 14.50 14.50 14.50 0.0M
2024-02-28 14.50 14.50 14.50 14.50 0.0M
2024-02-27 14.50 14.50 14.50 14.50 0.0M
2024-02-26 14.50 14.50 14.50 14.50 0.0M
2024-02-23 14.50 14.50 14.50 14.50 0.0M
2024-02-22 14.50 14.50 14.50 14.50 0.0M
2024-02-21 14.50 14.50 14.50 14.50 0.0M
2024-02-20 14.49 14.50 14.49 14.50 0.0M
2024-02-19 14.50 14.74 14.41 14.50 0.0M
2024-02-15 15.49 15.49 15.49 15.49 0.0M
2024-02-13 14.00 15.49 14.00 15.00 0.3M
2024-02-12 14.79 14.79 14.79 14.79 0.0M
2024-02-09 15.83 15.99 15.83 15.99 0.0M
2024-02-07 14.99 14.99 14.99 14.99 0.0M
2024-02-06 14.42 15.00 14.42 15.00 0.0M
2024-02-02 15.58 15.58 15.58 15.58 0.0M
2024-02-01 13.61 14.78 13.61 14.50 0.0M
2024-01-31 14.38 14.50 14.38 14.50 0.0M
2024-01-30 14.00 14.25 14.00 14.25 0.0M
2024-01-29 14.00 14.00 13.71 13.71 0.0M
2024-01-25 14.77 15.00 14.70 14.70 0.0M
2024-01-23 17.49 17.49 15.57 15.57 0.0M
2024-01-22 17.74 17.74 15.68 17.50 0.0M
2024-01-19 17.88 17.88 15.76 16.95 0.0M
2024-01-18 16.00 17.49 16.00 17.49 0.0M
2024-01-17 16.74 16.74 14.68 16.50 0.3M
2024-01-16 17.48 17.48 15.48 15.99 0.0M
2024-01-15 16.73 16.73 16.73 16.73 0.0M
2024-01-12 15.80 16.99 15.07 15.59 0.0M
2024-01-11 15.87 16.00 15.50 16.00 0.0M
2024-01-08 13.83 15.00 13.83 15.00 0.0M
2024-01-05 14.99 14.99 13.72 14.74 0.0M
2024-01-04 15.14 15.14 14.02 14.02 0.0M
2024-01-03 15.77 15.80 14.07 14.12 0.0M
2024-01-02 15.01 15.32 14.50 14.50 0.0M
2024-01-01 14.79 15.79 14.79 14.91 0.0M