BRR Guardian Modaraba (BRRG)

BRRG
🏛️ Pakistán →
32.48
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 12.49 12.49 11.76 12.00 0.0M
2022-12-29 11.30 11.99 11.30 11.99 0.0M
2022-12-28 10.70 12.08 10.70 12.08 0.0M
2022-12-27 11.12 11.13 11.12 11.13 0.0M
2022-12-26 11.49 12.02 10.80 10.80 0.0M
2022-12-23 11.04 11.04 11.04 11.04 0.0M
2022-12-22 10.70 11.01 10.70 11.01 0.0M
2022-12-21 11.49 11.49 11.00 11.00 0.0M
2022-12-19 11.56 11.56 11.50 11.51 0.0M
2022-12-16 11.75 12.00 11.25 11.25 0.0M
2022-12-15 11.00 12.00 11.00 11.61 0.0M
2022-12-14 12.00 12.00 11.65 11.65 0.0M
2022-12-13 12.00 12.00 11.60 11.60 0.0M
2022-12-12 12.00 12.95 11.50 11.52 0.0M
2022-12-09 12.00 12.00 12.00 12.00 0.0M
2022-12-08 12.25 12.25 12.25 12.25 0.0M
2022-12-07 11.75 11.75 11.75 11.75 0.0M
2022-12-01 13.00 13.00 12.20 12.20 0.0M
2022-11-30 13.20 13.20 13.20 13.20 0.0M
2022-11-29 12.01 12.60 12.00 12.60 0.0M
2022-11-28 12.35 13.34 12.35 12.35 0.0M
2022-11-25 12.64 13.35 12.64 13.35 0.0M
2022-11-24 12.63 12.63 12.63 12.63 0.0M
2022-11-23 12.20 12.56 11.75 12.56 0.1M
2022-11-22 12.00 12.48 11.56 11.56 0.0M
2022-11-21 12.27 12.27 12.27 12.27 0.0M
2022-11-18 11.30 11.30 11.30 11.30 0.0M
2022-11-16 12.20 12.20 12.20 12.20 0.0M
2022-11-15 12.01 12.20 11.78 11.81 0.0M
2022-11-14 12.49 12.49 11.85 12.45 0.0M
2022-11-11 12.85 12.85 11.66 12.30 0.0M
2022-11-10 11.85 12.70 11.77 12.44 0.0M
2022-11-08 12.50 12.75 12.00 12.05 0.0M
2022-11-07 11.90 12.19 11.25 12.00 0.1M
2022-11-04 11.50 11.70 11.25 11.70 0.0M
2022-11-02 10.47 11.25 10.47 11.25 0.0M
2022-10-28 11.25 11.25 10.65 10.70 0.0M
2022-10-27 11.15 11.99 11.15 11.99 0.0M
2022-10-26 11.00 11.05 11.00 11.05 0.0M
2022-10-25 11.36 12.10 11.36 12.10 0.0M
2022-10-24 11.80 12.50 11.80 12.11 0.1M
2022-10-21 11.50 12.80 11.50 12.80 0.0M
2022-10-19 12.00 12.18 12.00 12.00 0.0M
2022-10-14 13.40 13.40 12.10 12.10 0.1M
2022-10-13 13.10 13.10 13.10 13.10 0.0M
2022-10-12 12.85 12.99 11.53 12.45 0.0M
2022-10-07 11.99 11.99 11.99 11.99 0.0M
2022-10-06 11.20 11.40 11.20 11.40 0.0M
2022-10-05 11.00 11.00 11.00 11.00 0.0M
2022-10-03 11.31 11.31 11.31 11.31 0.0M
2022-09-29 11.35 11.80 11.35 11.80 0.0M
2022-09-28 11.80 12.00 11.65 11.65 0.2M
2022-09-22 11.60 11.60 11.60 11.60 0.0M
2022-09-21 11.60 11.60 11.60 11.60 0.0M
2022-09-20 11.31 11.31 11.31 11.31 0.0M
2022-09-19 11.15 11.35 10.93 11.35 0.0M
2022-09-16 11.00 12.25 10.73 12.25 0.0M
2022-09-15 11.26 11.26 11.26 11.26 0.0M
2022-09-14 11.50 11.52 11.50 11.52 0.0M
2022-09-13 10.52 10.52 10.52 10.52 0.0M
2022-09-12 11.40 11.40 11.40 11.40 0.0M
2022-09-08 11.75 12.45 11.50 12.40 0.1M
2022-09-07 11.50 11.50 11.50 11.50 0.1M
2022-09-06 11.50 11.50 11.50 11.50 0.0M
2022-09-05 11.65 11.65 11.50 11.50 0.0M
2022-09-02 12.77 12.77 11.62 11.62 0.1M
2022-09-01 11.85 12.00 11.85 12.00 0.0M
2022-08-29 11.50 12.40 11.50 12.00 0.0M
2022-08-26 12.00 12.40 11.50 12.40 0.0M
2022-08-25 13.00 13.00 12.15 12.20 0.1M
2022-08-24 11.50 12.25 11.50 12.25 0.1M
2022-08-23 11.24 11.25 11.24 11.25 0.1M
2022-08-22 10.25 10.25 10.25 10.25 0.0M
2022-08-19 10.51 10.51 10.51 10.51 0.0M
2022-08-18 10.80 11.01 10.80 11.01 0.1M
2022-08-17 10.80 10.80 10.80 10.80 0.0M
2022-08-15 10.32 10.80 10.20 10.80 0.0M
2022-08-12 10.00 10.54 10.00 10.20 0.0M
2022-08-05 10.15 10.25 10.15 10.25 0.0M
2022-08-04 10.50 10.50 10.26 10.26 0.0M
2022-08-03 10.03 10.50 10.03 10.50 0.0M
2022-08-01 10.01 10.01 10.00 10.00 0.0M
2022-07-29 10.00 10.00 9.70 9.70 0.0M
2022-07-28 10.00 10.25 10.00 10.25 0.0M
2022-07-27 10.00 10.00 10.00 10.00 0.0M
2022-07-22 10.00 10.00 10.00 10.00 0.0M
2022-07-21 9.82 10.16 9.82 9.86 0.0M
2022-07-20 10.50 11.40 9.86 9.86 0.0M
2022-07-19 9.90 10.99 9.75 10.70 0.1M
2022-07-18 10.50 10.50 10.50 10.30 0.0M
2022-07-15 10.00 10.54 9.80 10.54 0.0M
2022-07-06 10.00 10.54 9.90 10.54 0.0M
2022-07-05 10.08 10.59 10.08 10.59 0.0M
2022-07-01 10.55 10.55 9.60 10.09 0.0M
2022-06-30 10.49 10.49 10.49 10.49 0.0M
2022-06-29 10.10 10.35 9.75 10.25 0.0M
2022-06-28 11.00 11.00 10.50 10.69 0.0M
2022-06-27 10.85 10.89 10.25 10.25 0.0M
2022-06-24 11.90 11.90 10.52 10.56 0.0M
2022-06-23 11.00 11.29 10.75 11.29 0.0M
2022-06-22 11.25 11.25 11.00 11.24 0.0M
2022-06-21 11.20 11.20 11.20 11.20 0.0M
2022-06-17 11.11 11.11 11.11 11.11 0.0M
2022-06-16 11.00 11.30 11.00 11.30 0.0M
2022-06-14 11.49 11.50 11.11 11.50 0.0M
2022-06-13 11.60 11.60 11.00 11.11 0.0M
2022-06-10 12.25 12.25 11.51 11.52 0.0M
2022-06-09 11.45 12.00 11.00 11.52 0.0M
2022-06-08 11.00 11.40 10.50 11.00 0.1M
2022-05-30 11.50 11.50 11.50 11.50 0.0M
2022-05-25 13.12 12.40 12.12 12.40 0.1M
2022-05-20 12.12 12.12 12.12 12.12 0.0M
2022-05-18 11.57 11.78 11.57 11.77 0.0M
2022-05-12 11.50 11.50 11.50 11.50 0.0M
2022-05-10 11.00 11.00 11.00 11.00 0.0M
2022-05-09 11.75 11.75 10.85 10.85 0.0M
2022-05-06 11.75 11.75 11.75 11.75 0.0M
2022-04-28 11.50 11.75 11.50 11.75 0.0M
2022-04-25 11.79 11.80 11.79 12.05 0.1M
2022-04-22 12.35 12.35 12.22 12.22 0.2M
2022-04-21 13.10 13.10 12.35 12.35 0.0M
2022-04-20 12.50 12.50 12.50 12.50 0.0M
2022-04-19 12.25 12.25 12.25 12.25 0.0M
2022-04-11 11.26 12.60 11.00 12.60 0.0M
2022-04-07 11.52 12.00 11.52 12.00 0.0M
2022-04-05 12.50 12.50 12.50 12.50 0.0M
2022-04-04 12.00 12.00 12.00 12.00 0.0M
2022-04-01 12.19 12.19 12.19 12.19 0.0M
2022-03-31 12.97 12.97 12.97 12.97 0.0M
2022-03-30 12.07 12.55 12.55 12.87 0.0M
2022-03-29 12.55 12.55 12.55 12.55 0.0M
2022-03-28 12.95 13.05 12.95 13.05 0.0M
2022-03-25 12.00 12.05 12.00 12.05 0.1M
2022-03-24 11.06 11.06 11.05 11.05 0.0M
2022-03-17 12.00 12.00 12.00 12.00 0.0M
2022-03-11 12.00 12.00 12.00 12.00 0.1M
2022-03-10 11.10 11.30 11.10 11.30 0.0M
2022-03-09 11.00 11.30 11.00 11.30 0.0M
2022-03-08 11.30 11.30 11.30 11.30 0.0M
2022-03-07 11.00 11.00 11.00 11.00 0.0M
2022-03-02 12.55 12.55 11.20 11.20 0.0M
2022-03-01 11.80 11.80 11.56 11.56 0.0M
2022-02-24 11.30 11.50 11.30 11.50 0.0M
2022-02-22 11.88 12.00 11.88 12.00 0.0M
2022-02-21 11.50 11.60 11.50 11.60 0.0M
2022-02-18 11.50 12.00 11.30 12.00 0.0M
2022-02-15 11.60 11.60 11.60 11.60 0.0M
2022-02-14 11.31 12.99 11.31 12.00 0.0M
2022-02-11 12.01 12.21 12.00 12.00 0.0M
2022-02-10 12.05 12.60 12.05 12.21 0.1M
2022-02-09 12.10 12.10 12.10 12.10 0.0M
2022-02-08 12.11 12.11 12.11 12.11 0.0M
2022-02-04 13.00 13.00 13.00 13.00 0.0M
2022-02-03 12.99 12.99 12.99 12.71 0.0M
2022-02-01 13.10 13.10 13.10 12.75 0.0M
2022-01-31 12.60 13.25 12.60 13.25 0.0M
2022-01-28 13.25 13.25 13.25 13.25 0.0M
2022-01-27 12.00 13.25 12.00 13.00 0.0M
2022-01-26 12.75 12.75 12.75 12.75 0.0M
2022-01-24 13.20 13.20 13.20 13.20 0.0M
2022-01-21 12.50 12.50 12.50 12.50 0.0M
2022-01-20 11.85 12.35 11.35 11.35 0.0M
2022-01-19 12.36 12.36 12.35 12.35 0.0M
2022-01-10 12.85 13.25 12.85 13.25 0.0M
2022-01-07 12.70 12.70 12.70 12.70 0.0M
2022-01-06 13.40 13.40 12.97 13.00 0.0M
2022-01-05 12.90 12.90 12.90 12.90 0.0M
2022-01-04 13.25 13.25 13.25 13.25 0.0M
2022-01-03 13.20 13.20 12.50 12.50 0.0M