BRR Guardian Modaraba (BRRG)

BRRG
🏛️ Pakistan →
32.48
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 12.21 12.80 12.15 12.80 0.0M
2021-12-30 12.76 13.33 12.39 13.33 0.0M
2021-12-29 13.39 13.39 13.30 13.39 0.2M
2021-12-28 12.50 13.30 12.50 13.30 0.0M
2021-12-27 13.45 13.45 12.10 13.40 0.0M
2021-12-24 12.49 13.47 12.11 13.47 0.0M
2021-12-23 13.60 13.60 12.60 13.49 0.0M
2021-12-22 12.86 14.00 12.80 14.00 0.0M
2021-12-21 13.50 13.50 12.60 13.45 0.1M
2021-12-20 13.45 13.50 13.45 13.50 0.0M
2021-12-17 13.00 13.00 13.00 13.00 0.0M
2021-12-16 12.40 12.51 11.00 12.51 0.1M
2021-12-15 12.99 13.40 11.49 11.51 0.0M
2021-12-07 11.01 12.49 11.01 12.49 0.0M
2021-12-03 12.01 12.01 12.01 12.01 0.0M
2021-12-02 12.00 12.00 12.00 12.00 0.0M
2021-12-01 11.51 12.99 11.51 12.00 0.0M
2021-11-30 12.25 12.25 12.25 12.78 0.0M
2021-11-29 10.80 12.48 10.80 12.48 0.0M
2021-11-26 12.29 12.29 11.80 11.81 0.0M
2021-11-25 11.05 11.93 11.05 11.89 0.0M
2021-11-24 11.11 11.11 11.00 11.00 0.0M
2021-11-23 11.25 11.25 11.25 11.25 0.0M
2021-11-22 11.56 12.00 11.56 12.00 0.0M
2021-11-17 12.05 12.40 12.00 12.40 0.0M
2021-11-16 12.51 12.80 12.50 12.80 0.0M
2021-11-15 12.97 12.97 12.80 12.97 0.0M
2021-11-12 12.80 12.80 12.80 12.80 0.0M
2021-11-11 13.45 13.50 13.00 13.00 0.0M
2021-11-10 13.20 13.20 13.00 13.00 0.0M
2021-11-09 13.00 13.50 13.00 13.50 0.0M
2021-11-08 13.10 13.30 13.05 13.05 0.1M
2021-11-05 13.50 13.50 13.24 13.24 0.0M
2021-11-04 13.05 13.05 12.80 12.85 0.0M
2021-11-03 13.09 13.09 12.99 13.00 0.0M
2021-11-02 13.10 13.50 12.99 12.99 0.1M
2021-11-01 13.70 13.70 13.05 13.07 0.1M
2021-10-29 13.70 14.02 13.70 13.70 0.0M
2021-10-28 15.10 15.10 14.40 14.45 0.0M
2021-10-27 13.99 14.29 13.99 14.29 0.0M
2021-10-25 13.99 13.99 13.95 13.95 0.0M
2021-10-22 13.50 13.50 13.24 13.24 0.0M
2021-10-20 13.29 13.57 12.57 13.57 0.0M
2021-10-18 14.01 14.90 13.60 13.89 0.0M
2021-10-15 14.00 14.40 13.61 14.40 0.0M
2021-10-14 14.60 14.60 13.55 14.50 0.0M
2021-10-13 14.94 14.94 14.60 14.60 0.0M
2021-10-12 14.58 14.94 13.88 14.94 0.0M
2021-10-11 14.50 15.00 14.50 15.00 0.0M
2021-10-08 14.90 15.00 14.50 14.50 0.0M
2021-10-07 15.50 15.50 15.00 15.00 0.0M
2021-10-06 14.79 15.49 14.79 14.86 0.0M
2021-10-05 15.50 15.50 15.06 15.06 0.0M
2021-10-04 15.10 15.79 14.99 15.79 0.1M
2021-10-01 15.55 15.71 15.20 15.50 0.3M
2021-09-30 14.99 16.00 14.99 15.55 0.1M
2021-09-29 16.50 16.50 15.34 15.34 0.1M
2021-09-28 16.74 16.75 16.51 16.70 0.0M
2021-09-27 17.40 17.40 16.05 16.05 0.0M
2021-09-24 16.70 17.00 16.37 17.00 0.0M
2021-09-23 16.70 17.05 16.60 17.05 0.0M
2021-09-22 16.40 16.68 15.51 16.60 0.2M
2021-09-21 16.98 16.98 16.31 16.31 0.0M
2021-09-20 17.00 17.00 16.36 17.00 0.1M
2021-09-17 16.51 17.37 16.51 17.23 0.0M
2021-09-16 16.63 16.99 16.01 16.35 0.0M
2021-09-15 16.26 16.85 16.26 16.70 0.0M
2021-09-14 17.15 17.18 16.25 16.50 0.1M
2021-09-13 17.64 17.64 17.10 17.20 0.0M
2021-09-10 17.64 17.80 17.15 17.60 0.1M
2021-09-09 17.50 17.50 17.10 17.25 0.1M
2021-09-08 17.10 17.79 17.00 17.50 0.1M
2021-09-07 17.49 17.70 16.85 17.00 0.1M
2021-09-06 17.69 17.80 17.41 17.46 0.1M
2021-09-03 16.92 18.00 16.90 17.50 0.2M
2021-09-02 17.04 17.25 16.82 16.98 0.2M
2021-09-01 17.39 17.45 16.80 17.10 0.3M
2021-08-31 16.80 17.00 16.11 16.50 0.4M
2021-08-30 16.41 16.41 16.10 16.40 0.1M
2021-08-27 16.11 16.79 16.01 16.50 0.1M
2021-08-26 16.20 17.00 16.11 16.50 0.1M
2021-08-25 16.90 17.69 16.90 17.00 0.3M
2021-08-24 17.00 17.00 16.70 17.00 0.0M
2021-08-23 16.92 17.00 16.70 17.00 0.1M
2021-08-20 17.00 17.23 16.78 16.80 0.1M
2021-08-17 17.00 17.25 17.00 17.25 0.0M
2021-08-16 16.76 17.05 16.76 16.81 0.0M
2021-08-13 16.72 17.68 16.70 17.26 0.2M
2021-08-12 17.55 17.55 16.70 17.00 0.3M
2021-08-11 17.39 18.34 16.70 17.75 0.7M
2021-08-10 16.52 17.45 16.26 17.20 0.3M
2021-08-09 16.98 17.48 16.72 16.72 0.1M
2021-08-06 17.10 17.94 16.25 17.00 0.2M
2021-08-05 17.30 17.60 17.14 17.14 0.1M
2021-08-04 18.95 18.95 17.63 17.70 0.0M
2021-08-03 18.07 18.48 18.00 18.35 0.0M
2021-08-02 17.11 18.00 17.11 18.20 0.0M
2021-07-30 18.79 18.79 17.50 17.50 0.0M
2021-07-29 18.50 18.90 17.76 18.49 0.2M
2021-07-28 19.61 20.00 19.00 19.02 0.1M
2021-07-27 20.20 20.60 19.51 20.00 0.5M
2021-07-26 18.69 19.36 18.52 19.36 0.3M
2021-07-23 18.40 18.40 17.60 18.17 0.2M
2021-07-19 16.49 17.52 16.49 17.52 0.6M
2021-07-16 15.85 16.45 15.50 16.45 0.2M
2021-07-15 15.41 17.00 15.06 15.50 0.8M
2021-07-14 17.50 17.50 15.65 15.89 0.7M
2021-07-13 16.80 17.40 16.50 16.75 0.6M
2021-07-12 15.45 16.35 15.30 16.35 0.9M
2021-07-09 14.25 15.31 14.25 15.21 1.1M
2021-07-08 14.90 14.90 14.24 14.25 0.1M
2021-07-07 13.85 14.45 13.51 14.20 0.3M
2021-07-06 14.01 14.01 13.81 13.81 0.0M
2021-07-05 14.00 14.25 13.75 13.75 0.1M
2021-07-02 13.70 14.49 13.55 14.39 0.2M
2021-07-01 13.48 14.22 13.48 13.55 0.4M
2021-06-30 12.33 13.50 12.33 13.38 0.1M
2021-06-29 12.21 13.76 12.21 12.97 0.3M
2021-06-28 12.09 12.88 12.09 12.88 0.0M
2021-06-25 12.02 12.52 12.02 12.51 0.0M
2021-06-24 12.26 12.70 12.26 12.51 0.0M
2021-06-23 12.75 12.75 12.32 12.60 0.0M
2021-06-22 13.00 13.00 12.25 12.50 0.0M
2021-06-21 11.51 12.75 11.50 12.75 0.1M
2021-06-18 11.80 11.80 11.75 11.75 0.0M
2021-06-17 11.62 11.80 11.00 11.47 0.1M
2021-06-16 12.00 12.30 12.00 12.00 0.0M
2021-06-14 12.10 12.38 11.76 12.37 0.0M
2021-06-11 11.63 11.63 11.63 11.63 0.0M
2021-06-10 11.99 11.99 11.62 11.62 0.1M
2021-06-09 11.60 11.70 11.60 11.70 0.0M
2021-06-08 12.00 12.00 11.60 11.60 0.0M
2021-06-07 12.00 12.00 12.00 12.00 0.0M
2021-06-04 11.60 12.00 11.60 12.00 0.0M
2021-06-03 11.50 11.60 11.50 11.60 0.0M
2021-06-01 11.12 12.58 11.11 11.60 0.0M
2021-05-31 12.80 12.80 11.50 12.00 0.0M
2021-05-28 11.60 12.60 11.60 12.57 0.1M
2021-05-27 11.60 11.60 11.60 11.60 0.0M
2021-05-26 11.04 11.35 11.00 11.35 0.1M
2021-05-25 11.18 11.25 11.01 11.20 0.0M
2021-05-24 10.75 11.19 10.75 11.19 0.0M
2021-05-21 10.61 11.19 10.20 10.75 0.0M
2021-05-20 10.80 10.80 10.61 10.61 0.0M
2021-05-19 10.76 10.81 10.76 10.80 0.0M
2021-05-18 10.80 11.00 10.60 11.00 0.0M
2021-05-17 10.33 11.00 10.33 11.00 0.0M
2021-05-06 10.50 10.50 10.50 10.50 0.0M
2021-05-05 10.15 10.50 10.15 10.50 0.0M
2021-05-04 10.15 10.50 10.15 10.16 0.0M
2021-05-03 10.49 10.50 10.01 10.15 0.0M
2021-04-30 10.01 10.01 10.01 10.01 0.0M
2021-04-29 10.50 10.50 10.20 10.40 0.0M
2021-04-28 10.50 10.50 10.25 10.25 0.0M
2021-04-27 10.65 10.65 10.24 10.25 0.0M
2021-04-23 10.00 10.00 10.00 10.00 0.0M
2021-04-22 10.00 10.00 10.00 10.00 0.0M
2021-04-21 10.35 10.35 9.80 9.80 0.1M
2021-04-20 10.00 10.39 9.55 10.39 0.0M
2021-04-19 10.00 10.00 10.00 10.00 0.0M
2021-04-16 10.00 10.00 10.00 10.00 0.0M
2021-04-15 10.38 10.38 9.53 10.38 0.0M
2021-04-14 9.75 9.75 9.53 9.53 0.0M
2021-04-13 10.00 10.00 9.81 9.81 0.0M
2021-04-12 10.00 10.00 10.00 10.00 0.0M
2021-04-08 9.90 9.90 9.90 9.90 0.0M
2021-04-07 9.90 10.00 9.89 9.90 0.1M
2021-04-06 10.00 10.00 10.00 10.00 0.1M
2021-04-05 10.00 10.00 10.00 10.00 0.0M
2021-04-01 10.49 10.50 10.23 10.25 0.1M
2021-03-31 10.31 10.31 10.20 10.20 0.0M
2021-03-30 10.00 10.70 10.00 10.60 0.0M
2021-03-29 10.10 10.45 9.92 9.92 0.0M
2021-03-26 10.35 11.00 10.35 11.00 0.0M
2021-03-25 10.97 10.97 9.30 10.00 0.2M
2021-03-24 10.45 10.45 10.26 10.26 0.0M
2021-03-22 10.77 11.00 10.25 10.89 0.3M
2021-03-19 10.61 11.40 10.60 11.00 0.0M
2021-03-18 10.99 11.00 10.61 10.61 0.0M
2021-03-17 10.51 11.00 10.51 10.79 0.0M
2021-03-16 10.74 11.00 10.55 11.00 0.0M
2021-03-15 10.56 11.00 10.50 10.60 0.1M
2021-03-12 11.49 11.49 10.49 10.49 0.5M
2021-03-11 11.89 11.89 11.10 11.87 0.0M
2021-03-10 12.87 12.87 11.13 11.31 0.1M
2021-03-09 11.51 12.64 11.30 12.15 0.0M
2021-03-08 12.99 12.99 12.30 12.30 0.0M
2021-03-05 13.30 13.30 13.30 13.30 0.1M
2021-03-04 12.90 12.90 12.90 12.90 0.0M
2021-03-03 12.60 12.80 12.25 12.25 0.0M
2021-03-02 11.51 13.00 11.51 12.65 0.1M
2021-03-01 12.50 13.00 12.00 12.00 0.0M
2021-02-26 11.25 12.40 11.00 12.40 0.2M
2021-02-25 12.30 12.30 11.20 11.40 0.0M
2021-02-24 11.50 11.50 11.25 11.33 0.0M
2021-02-23 11.70 12.00 11.60 11.60 0.0M
2021-02-22 12.00 12.00 11.80 11.80 0.3M
2021-02-19 12.25 12.25 12.00 12.00 0.0M
2021-02-18 12.00 12.15 11.85 11.87 0.0M
2021-02-17 12.50 12.60 12.02 12.02 0.1M
2021-02-16 12.50 12.50 12.50 12.50 0.0M
2021-02-15 12.80 12.80 12.25 12.26 0.0M
2021-02-12 12.75 12.75 12.75 12.75 0.2M
2021-02-11 13.01 13.10 12.56 12.56 0.5M
2021-02-10 13.05 13.05 12.64 12.64 0.0M
2021-02-09 13.00 13.30 12.50 13.30 0.0M
2021-02-08 13.26 13.40 13.21 13.21 0.0M
2021-02-04 13.19 13.19 13.00 13.19 0.0M
2021-02-03 13.10 13.18 13.10 13.18 0.0M
2021-02-02 13.60 13.60 13.10 13.30 0.1M
2021-02-01 13.06 13.40 13.06 13.10 0.0M
2021-01-29 13.50 13.50 13.00 13.15 0.8M
2021-01-28 13.15 13.50 13.05 13.50 0.1M
2021-01-27 13.90 13.90 13.00 13.00 0.0M
2021-01-26 13.81 13.81 13.05 13.05 0.0M
2021-01-25 13.25 14.74 13.21 13.80 0.1M
2021-01-22 14.49 15.11 14.06 14.28 0.3M
2021-01-21 13.03 14.42 13.00 14.10 0.4M
2021-01-20 13.77 14.51 13.42 13.42 0.4M
2021-01-19 12.80 13.50 12.80 13.50 0.3M
2021-01-18 11.20 12.50 11.20 12.50 0.1M
2021-01-15 11.20 11.50 11.20 11.50 0.0M
2021-01-14 11.30 11.31 11.20 11.31 0.0M
2021-01-13 11.50 11.50 11.35 11.50 0.0M
2021-01-12 11.45 11.58 11.00 11.58 0.0M
2021-01-11 10.90 10.90 10.70 10.80 0.0M
2021-01-08 11.25 11.45 10.51 11.45 0.1M
2021-01-07 11.25 11.43 11.01 11.43 0.0M
2021-01-06 11.95 12.00 11.95 12.00 0.0M
2021-01-05 12.06 12.35 11.78 11.78 0.0M
2021-01-04 12.00 12.95 12.00 12.59 0.2M
2021-01-01 12.67 13.13 12.00 12.70 0.4M