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
2023-12-29 14.99 15.99 14.99 15.99 0.0M
2023-12-28 14.99 14.99 14.99 14.99 0.0M
2023-12-27 15.07 15.07 14.06 14.06 0.1M
2023-12-26 15.49 15.49 14.08 14.99 0.0M
2023-12-22 14.46 15.48 14.46 15.00 0.0M
2023-12-21 14.40 14.46 14.40 14.40 0.1M
2023-12-20 14.56 14.56 14.56 14.56 0.0M
2023-12-19 14.60 15.74 14.60 15.74 0.0M
2023-12-18 14.50 16.77 14.45 16.14 0.0M
2023-12-15 14.99 15.60 14.99 15.60 0.0M
2023-12-14 14.89 15.57 14.60 14.60 0.0M
2023-12-13 14.01 14.48 13.90 14.48 0.0M
2023-12-12 13.42 14.30 13.42 14.03 0.0M
2023-12-11 14.30 14.45 14.07 14.07 0.0M
2023-12-08 13.77 14.28 13.03 14.28 0.0M
2023-12-07 13.50 13.80 13.50 13.66 0.1M
2023-12-06 13.03 13.11 13.03 13.11 0.0M
2023-12-05 12.86 12.91 12.83 12.83 0.0M
2023-12-04 13.11 13.11 13.11 13.11 0.0M
2023-12-01 12.66 13.00 12.66 13.00 0.0M
2023-11-30 12.81 13.00 12.80 13.00 0.0M
2023-11-29 13.30 13.30 12.65 12.65 0.6M
2023-11-28 13.15 13.25 13.15 13.25 0.0M
2023-11-24 12.65 13.66 12.65 13.65 0.7M
2023-11-23 13.49 13.50 12.65 12.65 1.1M
2023-11-22 12.65 12.65 12.58 12.58 0.1M
2023-11-21 12.70 12.70 12.51 12.70 0.0M
2023-11-20 12.51 12.51 12.50 12.50 0.0M
2023-11-17 12.70 12.70 12.50 12.50 0.2M
2023-11-16 12.49 12.70 12.49 12.54 0.0M
2023-11-14 12.51 12.51 12.46 12.46 0.0M
2023-11-10 12.43 12.80 12.43 12.80 0.0M
2023-11-08 12.55 12.59 12.35 12.59 0.0M
2023-11-07 12.13 12.18 12.13 12.18 0.0M
2023-11-06 12.13 12.13 12.13 12.13 0.0M
2023-11-03 12.25 12.25 12.24 12.24 0.0M
2023-11-01 12.40 12.40 12.10 12.30 0.0M
2023-10-31 11.86 11.86 11.86 11.86 0.0M
2023-10-26 11.81 12.00 11.81 11.91 0.0M
2023-10-25 12.03 12.03 12.03 12.03 0.0M
2023-10-24 12.24 12.25 12.24 12.25 0.0M
2023-10-19 12.10 12.10 12.01 12.05 0.0M
2023-10-18 12.75 12.75 12.65 12.65 0.7M
2023-10-17 12.10 12.75 12.10 12.75 0.7M
2023-10-16 12.50 12.70 12.01 12.27 0.1M
2023-10-13 12.50 12.75 12.10 12.75 0.1M
2023-10-11 12.65 12.65 12.65 12.65 0.1M
2023-10-10 12.21 12.75 12.21 12.75 0.0M
2023-10-09 12.75 12.75 12.75 12.75 0.0M
2023-10-05 12.70 12.75 11.88 11.88 0.0M
2023-10-04 12.25 12.25 12.25 12.25 0.0M
2023-10-02 12.21 12.21 12.21 12.21 0.0M
2023-09-28 12.60 12.60 12.60 12.60 0.0M
2023-09-26 12.21 12.36 12.21 12.36 0.0M
2023-09-22 12.50 12.50 12.50 12.50 0.0M
2023-09-21 12.00 12.00 12.00 12.00 0.0M
2023-09-20 12.60 12.60 12.60 12.60 0.0M
2023-09-19 12.49 12.50 12.49 12.50 0.0M
2023-09-15 12.65 12.65 12.65 12.65 0.1M
2023-09-14 12.45 12.45 12.45 12.45 0.0M
2023-09-13 12.22 12.84 12.20 12.20 0.0M
2023-09-12 12.28 12.65 12.28 12.65 0.1M
2023-09-11 12.80 12.80 12.26 12.26 0.0M
2023-09-08 12.65 12.65 12.65 12.65 0.1M
2023-09-07 12.35 12.35 12.35 12.35 0.0M
2023-09-05 11.85 11.85 11.85 11.85 0.0M
2023-09-04 12.65 12.99 12.65 12.75 0.1M
2023-09-01 12.65 12.65 12.65 12.65 0.1M
2023-08-31 12.00 12.02 12.00 12.00 0.0M
2023-08-30 12.50 12.50 12.50 12.50 0.0M
2023-08-29 12.65 12.65 12.65 12.65 0.1M
2023-08-28 13.50 13.50 12.65 12.65 0.1M
2023-08-25 12.65 12.65 12.65 12.65 0.2M
2023-08-24 12.65 12.65 12.65 12.65 0.1M
2023-08-23 12.65 12.65 12.65 12.65 0.2M
2023-08-22 12.50 12.65 12.50 12.65 0.3M
2023-08-21 12.10 12.65 11.77 11.81 0.5M
2023-08-18 11.90 11.90 11.90 11.90 0.0M
2023-08-16 11.52 11.83 11.52 11.76 0.0M
2023-08-15 11.83 11.83 11.83 11.83 0.0M
2023-08-10 12.95 12.95 12.26 12.26 0.0M
2023-08-09 11.56 12.45 11.56 12.45 0.0M
2023-08-08 12.00 12.79 11.06 11.50 0.0M
2023-08-07 12.49 12.50 11.73 12.00 0.4M
2023-06-22 11.49 11.50 11.49 11.50 0.0M
2023-06-21 11.70 11.74 11.20 11.25 0.0M
2023-06-19 11.60 11.75 11.20 11.75 0.0M
2023-06-16 10.81 11.77 10.81 11.77 0.0M
2023-06-15 10.77 10.77 10.77 10.77 0.0M
2023-06-14 11.90 11.90 11.37 11.37 0.0M
2023-06-13 11.85 11.85 11.25 11.25 0.0M
2023-06-09 11.29 11.29 11.29 11.29 0.0M
2023-06-07 11.02 11.02 11.02 11.02 0.0M
2023-06-06 11.06 11.06 11.06 11.06 0.0M
2023-06-05 11.45 11.84 11.45 11.84 0.0M
2023-06-02 11.50 11.55 11.50 11.50 0.1M
2023-06-01 11.50 12.28 11.50 12.00 0.0M
2023-05-31 12.14 12.14 12.14 12.14 0.0M
2023-05-26 11.50 11.50 11.50 11.50 0.0M
2023-05-25 11.00 11.15 11.00 11.15 0.0M
2023-05-19 11.05 11.50 11.00 11.30 0.1M
2023-05-18 11.15 11.15 11.06 11.06 0.0M
2023-05-11 11.45 11.45 11.45 11.45 0.0M
2023-05-10 11.45 11.45 11.45 11.45 0.0M
2023-05-03 11.65 11.65 11.65 11.65 0.0M
2023-05-02 12.05 12.43 11.94 12.19 0.0M
2023-04-28 12.94 12.94 12.94 12.94 0.0M
2023-04-27 12.01 12.25 12.01 12.25 0.0M
2023-04-26 12.69 12.69 12.69 12.69 0.0M
2023-04-20 12.50 12.74 12.50 12.74 0.0M
2023-04-19 12.59 12.59 12.02 12.49 0.0M
2023-04-18 12.00 12.34 12.00 12.34 0.0M
2023-04-17 11.90 11.95 11.90 11.91 0.1M
2023-04-13 12.00 12.00 11.52 11.55 0.0M
2023-04-11 11.50 11.51 11.50 11.51 0.0M
2023-04-07 12.25 12.25 11.21 11.45 0.0M
2023-04-06 12.25 12.48 11.56 12.48 0.1M
2023-04-04 12.25 12.25 12.25 12.25 0.0M
2023-04-03 11.99 12.48 11.99 12.48 0.0M
2023-03-31 11.17 12.49 11.17 12.49 0.2M
2023-03-30 12.04 12.04 12.04 12.04 0.0M
2023-03-28 11.05 11.05 11.05 11.05 0.0M
2023-03-27 11.51 11.51 11.51 11.51 0.0M
2023-03-22 11.50 11.50 11.50 11.50 0.0M
2023-03-21 11.50 11.50 11.50 11.50 0.0M
2023-03-20 11.50 11.50 11.41 11.41 0.0M
2023-03-15 12.01 12.68 12.01 12.68 0.0M
2023-03-14 12.42 12.42 12.39 12.39 0.0M
2023-03-13 11.71 12.38 11.71 12.38 0.0M
2023-03-09 11.90 12.38 11.70 11.70 0.0M
2023-03-08 12.00 12.00 11.41 11.41 0.0M
2023-03-07 11.70 11.90 11.50 11.89 0.0M
2023-03-06 11.98 11.99 11.44 11.93 0.0M
2023-03-03 11.61 12.50 11.50 11.85 0.6M
2023-03-02 12.50 12.50 12.50 12.50 0.0M
2023-03-01 12.00 12.00 11.67 11.68 0.0M
2023-02-28 12.49 12.49 11.62 12.43 0.0M
2023-02-27 12.35 12.39 12.35 12.39 0.0M
2023-02-24 12.49 12.49 11.65 12.24 0.0M
2023-02-23 12.13 12.13 12.13 12.13 0.0M
2023-02-22 11.80 12.40 11.80 11.99 0.0M
2023-02-21 12.74 12.74 11.70 12.20 0.0M
2023-02-20 11.75 12.75 11.35 12.24 0.0M
2023-02-17 11.90 12.39 11.20 12.30 0.0M
2023-02-13 11.71 11.71 11.71 11.71 0.0M
2023-02-10 12.10 12.10 11.70 11.70 0.0M
2023-02-09 11.80 11.85 11.70 11.70 0.0M
2023-02-08 11.95 11.95 11.56 11.60 0.1M
2023-02-07 12.49 12.49 11.41 11.92 0.1M
2023-02-06 12.45 12.45 11.38 11.38 0.0M
2023-02-03 11.11 11.50 11.11 11.50 0.1M
2023-02-01 11.75 11.75 11.75 11.75 0.0M
2023-01-31 11.61 11.62 11.60 11.61 0.0M
2023-01-30 11.52 11.52 11.50 11.50 0.0M
2023-01-27 11.83 11.83 11.03 11.03 0.0M
2023-01-26 11.80 11.99 11.37 11.37 0.0M
2023-01-24 11.03 11.03 11.03 11.03 0.0M
2023-01-23 11.50 11.50 11.50 11.50 0.0M
2023-01-20 11.99 11.99 11.99 11.99 0.0M
2023-01-19 11.74 12.00 11.66 11.66 0.0M
2023-01-16 12.00 12.00 11.46 11.50 0.1M
2023-01-13 11.97 11.97 11.71 11.95 0.3M
2023-01-12 11.51 11.64 11.50 11.64 0.1M
2023-01-11 11.01 11.99 11.01 11.99 0.0M
2023-01-10 11.60 11.60 11.60 11.60 0.0M
2023-01-09 11.55 11.90 11.55 11.60 0.0M
2023-01-06 11.94 11.94 11.94 11.94 0.0M
2023-01-04 11.04 11.04 11.04 11.04 0.0M
2023-01-03 12.00 12.00 11.39 11.39 0.0M
2023-01-02 11.65 11.65 11.65 11.65 0.0M