Rumbu Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.760	0.760	0.760	0.760	0.760	1,000
2026-04-27	0.690	0.760	0.690	0.760	0.760	25,500
2026-04-24	0.630	0.630	0.610	0.610	0.610	11,140
2026-04-23	0.630	0.630	0.630	0.630	0.630	500
2026-04-22	0.650	0.650	0.630	0.630	0.630	6,288
2026-04-21	0.650	0.650	0.650	0.650	0.650	0
2026-04-20	0.710	0.710	0.650	0.650	0.650	1,400
2026-04-17	0.650	0.715	0.650	0.690	0.690	3,500
2026-04-16	0.700	0.700	0.700	0.700	0.700	0
2026-04-15	0.680	0.700	0.680	0.700	0.700	5,409
2026-04-14	0.660	0.660	0.660	0.660	0.660	0
2026-04-13	0.660	0.660	0.660	0.660	0.660	1,000
2026-04-10	0.690	0.690	0.690	0.690	0.690	2,400
2026-04-09	0.670	0.690	0.670	0.690	0.690	2,950
2026-04-08	0.650	0.650	0.650	0.650	0.650	600
2026-04-07	0.690	0.690	0.690	0.690	0.690	0
2026-04-06	0.700	0.700	0.690	0.690	0.690	10,254
2026-04-02	0.670	0.680	0.670	0.670	0.670	7,000
2026-04-01	0.670	0.670	0.670	0.670	0.670	20,000
2026-03-31	0.660	0.700	0.660	0.670	0.670	18,910
2026-03-30	0.650	0.660	0.650	0.660	0.660	19,414
2026-03-27	0.650	0.650	0.620	0.650	0.650	15,072
2026-03-26	0.690	0.690	0.690	0.690	0.690	2,010
2026-03-25	0.710	0.710	0.680	0.690	0.690	39,444
2026-03-24	0.680	0.700	0.680	0.700	0.700	65,989
2026-03-23	0.800	0.800	0.750	0.750	0.750	5,743
2026-03-20	0.800	0.800	0.800	0.800	0.800	0
2026-03-19	0.800	0.800	0.800	0.800	0.800	5,001
2026-03-18	0.800	0.800	0.800	0.800	0.800	5,217
2026-03-17	0.800	0.800	0.800	0.800	0.800	40,200
2026-03-16	0.800	0.800	0.770	0.800	0.800	53,088
2026-03-13	0.810	0.840	0.790	0.800	0.800	18,005
2026-03-12	0.800	0.840	0.730	0.740	0.740	53,471
2026-03-11	0.840	0.840	0.830	0.840	0.840	11,201
2026-03-10	0.830	0.830	0.830	0.830	0.830	0
2026-03-09	0.870	0.870	0.830	0.830	0.830	21,600
2026-03-06	0.860	0.980	0.860	0.950	0.950	15,164
2026-03-05	0.890	0.890	0.850	0.890	0.890	56,300
2026-03-04	0.870	0.870	0.870	0.870	0.870	1,975
2026-03-03	0.850	0.850	0.850	0.850	0.850	0
2026-03-02	0.950	0.950	0.850	0.850	0.850	32,756
2026-02-27	0.950	0.950	0.930	0.930	0.930	15,600
2026-02-26	0.910	0.910	0.910	0.910	0.910	2,000
2026-02-25	0.950	0.950	0.880	0.900	0.900	25,500
2026-02-24	0.900	0.950	0.900	0.950	0.950	4,158
2026-02-23	0.920	0.920	0.900	0.900	0.900	27,476
2026-02-20	0.890	0.950	0.890	0.950	0.950	59,040
2026-02-19	0.880	0.950	0.880	0.900	0.900	18,800
2026-02-18	0.920	0.920	0.920	0.920	0.920	1,000
2026-02-17	0.880	0.910	0.850	0.910	0.910	17,552
2026-02-13	0.940	0.940	0.880	0.880	0.880	20,110
2026-02-12	0.910	0.910	0.880	0.880	0.880	34,500
2026-02-11	0.910	0.950	0.900	0.950	0.950	23,141
2026-02-10	0.940	0.950	0.940	0.940	0.940	2,500
2026-02-09	0.910	0.910	0.910	0.910	0.910	5,325
2026-02-06	0.950	0.950	0.950	0.950	0.950	0
2026-02-05	1.020	1.020	0.950	0.950	0.950	23,693
2026-02-04	1.070	1.070	1.020	1.020	1.020	450
2026-02-03	1.000	1.100	0.990	1.020	1.020	7,119
2026-02-02	1.100	1.100	1.000	1.000	1.000	66,645

← NewerPage 3 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.