Rumbu Holdings Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.480	0.480	0.420	0.465	0.465	34,616
2026-10-16	0.510	0.550	0.480	0.480	0.480	16,446
2026-10-15	0.580	0.580	0.530	0.530	0.530	27,862
2026-10-14	0.700	0.700	0.700	0.700	0.700	745
2026-10-13	0.650	0.650	0.650	0.650	0.650	2,500
2026-10-09	0.650	0.650	0.650	0.650	0.650	1,000
2026-10-08	0.580	0.630	0.580	0.630	0.630	1,500
2026-10-07	0.700	0.700	0.700	0.700	0.700	1,600
2026-10-06	0.700	0.700	0.700	0.700	0.700	2,102
2026-10-05	0.700	0.700	0.700	0.700	0.700	500
2026-10-02	0.580	0.580	0.580	0.580	0.580	1,995
2026-10-01	0.520	0.520	0.510	0.510	0.510	6,000
2026-09-30	0.600	0.600	0.600	0.600	0.600	7,500
2026-09-29	0.660	0.660	0.660	0.660	0.660	0
2026-09-28	0.660	0.660	0.660	0.660	0.660	0
2026-09-25	0.660	0.660	0.660	0.660	0.660	8,912
2026-09-24	0.700	0.700	0.700	0.700	0.700	858
2026-09-23	0.710	0.710	0.710	0.710	0.710	0
2026-09-22	0.710	0.710	0.710	0.710	0.710	0
2026-09-21	0.710	0.710	0.710	0.710	0.710	0
2026-09-18	0.710	0.710	0.710	0.710	0.710	1,000
2026-09-17	0.730	0.730	0.730	0.730	0.730	0
2026-09-16	0.730	0.730	0.730	0.730	0.730	0
2026-09-15	0.730	0.730	0.730	0.730	0.730	0
2026-09-14	0.730	0.730	0.730	0.730	0.730	0
2026-09-11	0.670	0.730	0.670	0.730	0.730	8,254
2026-09-10	0.700	0.700	0.700	0.700	0.700	13,000
2026-09-09	0.700	0.700	0.700	0.700	0.700	600
2026-09-08	0.730	0.730	0.730	0.730	0.730	515
2026-09-04	0.690	0.690	0.690	0.690	0.690	0
2026-09-03	0.690	0.690	0.690	0.690	0.690	0
2026-09-02	0.690	0.690	0.690	0.690	0.690	2,855
2026-09-01	0.710	0.710	0.690	0.690	0.690	18,673
2026-08-31	0.720	0.720	0.720	0.720	0.720	5,302
2026-08-28	0.700	0.740	0.700	0.740	0.740	6,500
2026-08-27	0.730	0.730	0.730	0.730	0.730	0
2026-08-26	0.730	0.730	0.730	0.730	0.730	0
2026-08-25	0.710	0.730	0.710	0.730	0.730	1,403
2026-08-24	0.750	0.750	0.750	0.750	0.750	5,000
2026-08-21	0.700	0.700	0.700	0.700	0.700	500
2026-08-20	0.700	0.700	0.700	0.700	0.700	7,000
2026-08-19	0.720	0.720	0.720	0.720	0.720	6,920
2026-08-18	0.710	0.710	0.710	0.710	0.710	0
2026-08-17	0.710	0.710	0.710	0.710	0.710	4,572
2026-08-14	0.770	0.800	0.700	0.700	0.700	9,721
2026-08-13	0.770	0.770	0.770	0.770	0.770	0
2026-08-12	0.720	0.770	0.720	0.770	0.770	8,905
2026-08-11	0.660	0.720	0.660	0.720	0.720	22,031
2026-08-10	0.660	0.660	0.660	0.660	0.660	2,500
2026-08-07	0.650	0.650	0.650	0.650	0.650	16,500
2026-08-06	0.620	0.690	0.620	0.690	0.690	14,500
2026-08-05	0.680	0.680	0.680	0.680	0.680	1,000
2026-08-04	0.640	0.640	0.640	0.640	0.640	0
2026-07-31	0.640	0.640	0.640	0.640	0.640	0
2026-07-30	0.640	0.640	0.640	0.640	0.640	2,000
2026-07-29	0.640	0.640	0.640	0.640	0.640	0
2026-07-28	0.640	0.640	0.640	0.640	0.640	1,000
2026-07-27	0.650	0.780	0.650	0.780	0.780	3,500
2026-07-24	0.700	0.700	0.640	0.650	0.650	31,000
2026-07-23	0.640	0.700	0.640	0.700	0.700	5,300

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.