Rumbu Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.640	0.700	0.640	0.700	0.700	5,300
2026-07-22	0.650	0.650	0.650	0.650	0.650	0
2026-07-21	0.650	0.650	0.650	0.650	0.650	0
2026-07-20	0.650	0.650	0.650	0.650	0.650	0
2026-07-17	0.650	0.650	0.650	0.650	0.650	0
2026-07-16	0.650	0.650	0.650	0.650	0.650	1,000
2026-07-15	0.580	0.650	0.580	0.650	0.650	113,250
2026-07-14	0.600	0.630	0.600	0.630	0.630	10,260
2026-07-13	0.630	0.630	0.630	0.630	0.630	0
2026-07-10	0.590	0.630	0.590	0.630	0.630	10,000
2026-07-09	0.590	0.590	0.590	0.590	0.590	0
2026-07-08	0.540	0.590	0.540	0.590	0.590	3,500
2026-07-07	0.560	0.560	0.560	0.560	0.560	4,000
2026-07-06	0.530	0.530	0.530	0.530	0.530	0
2026-07-03	0.530	0.530	0.510	0.530	0.530	26,001
2026-07-02	0.520	0.530	0.520	0.530	0.530	7,099
2026-06-30	0.550	0.550	0.550	0.550	0.550	625
2026-06-29	0.530	0.550	0.530	0.550	0.550	4,750
2026-06-26	0.520	0.530	0.520	0.530	0.530	3,000
2026-06-25	0.530	0.530	0.530	0.530	0.530	0
2026-06-24	0.550	0.550	0.530	0.530	0.530	15,550
2026-06-23	0.550	0.550	0.550	0.550	0.550	3,000
2026-06-22	0.580	0.580	0.560	0.560	0.560	8,018
2026-06-19	0.620	0.620	0.620	0.620	0.620	0
2026-06-18	0.620	0.620	0.620	0.620	0.620	0
2026-06-17	0.560	0.620	0.560	0.620	0.620	26,010
2026-06-16	0.580	0.580	0.580	0.580	0.580	1,984
2026-06-15	0.620	0.620	0.580	0.610	0.610	2,500
2026-06-12	0.580	0.580	0.580	0.580	0.580	1,280
2026-06-11	0.620	0.620	0.620	0.620	0.620	1,610
2026-06-10	0.580	0.580	0.550	0.550	0.550	14,000
2026-06-09	0.600	0.600	0.570	0.570	0.570	2,509
2026-06-08	0.590	0.590	0.590	0.590	0.590	4,408
2026-06-05	0.580	0.590	0.550	0.550	0.550	28,302
2026-06-04	0.590	0.590	0.580	0.580	0.580	23,181
2026-06-03	0.600	0.630	0.580	0.630	0.630	13,500
2026-06-02	0.580	0.580	0.580	0.580	0.580	0
2026-06-01	0.590	0.590	0.580	0.580	0.580	10,808
2026-05-29	0.510	0.510	0.510	0.510	0.510	0
2026-05-28	0.600	0.600	0.510	0.510	0.510	90,370
2026-05-27	0.560	0.600	0.560	0.600	0.600	3,971
2026-05-26	0.670	0.670	0.670	0.670	0.670	0
2026-05-25	0.670	0.670	0.670	0.670	0.670	0
2026-05-22	0.670	0.670	0.670	0.670	0.670	0
2026-05-21	0.570	0.680	0.550	0.670	0.670	52,204
2026-05-20	0.630	0.630	0.540	0.570	0.570	200,609
2026-05-19	0.660	0.660	0.660	0.660	0.660	9,275
2026-05-15	0.710	0.710	0.710	0.710	0.710	0
2026-05-14	0.700	0.710	0.700	0.710	0.710	6,500
2026-05-13	0.700	0.700	0.700	0.700	0.700	0
2026-05-12	0.700	0.700	0.700	0.700	0.700	0
2026-05-11	0.700	0.700	0.700	0.700	0.700	0
2026-05-08	0.680	0.700	0.680	0.700	0.700	6,800
2026-05-07	0.680	0.690	0.640	0.640	0.640	2,500
2026-05-06	0.680	0.700	0.630	0.630	0.630	6,253
2026-05-05	0.650	0.650	0.650	0.650	0.650	7,000
2026-05-04	0.620	0.620	0.610	0.610	0.610	1,500
2026-05-01	0.630	0.640	0.620	0.620	0.620	21,000
2026-04-30	0.700	0.700	0.620	0.620	0.620	25,847
2026-04-29	0.700	0.700	0.700	0.700	0.700	7,000

← NewerPage 2 of 20 · 1,198 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.