Rumbu Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.970	1.100	0.960	1.100	1.100	2,768
2026-01-29	1.100	1.100	1.100	1.100	1.100	46,940
2026-01-28	1.190	1.190	1.100	1.150	1.150	9,435
2026-01-27	1.110	1.160	1.100	1.100	1.100	21,200
2026-01-26	1.100	1.110	1.100	1.100	1.100	51,397
2026-01-23	0.950	1.100	0.950	1.100	1.100	95,934
2026-01-22	0.950	0.950	0.950	0.950	0.950	1,100
2026-01-21	0.880	0.900	0.860	0.860	0.860	33,004
2026-01-20	0.870	0.890	0.870	0.880	0.880	14,450
2026-01-19	0.950	0.950	0.890	0.890	0.890	6,515
2026-01-16	0.870	0.950	0.870	0.940	0.940	3,066
2026-01-15	0.950	0.950	0.900	0.900	0.900	6,500
2026-01-14	0.900	0.950	0.830	0.900	0.900	61,500
2026-01-13	0.900	0.950	0.830	0.870	0.870	58,608
2026-01-12	0.980	0.980	0.900	0.900	0.900	35,000
2026-01-09	0.820	0.910	0.800	0.910	0.910	32,801
2026-01-08	0.960	0.960	0.910	0.910	0.910	16,250
2026-01-07	0.880	0.900	0.800	0.800	0.800	83,403
2026-01-06	0.880	0.880	0.880	0.880	0.880	1,121
2026-01-05	0.800	0.980	0.800	0.980	0.980	42,322
2026-01-02	0.740	0.880	0.740	0.800	0.800	13,625
2025-12-31	0.750	0.750	0.740	0.740	0.740	6,158
2025-12-30	0.760	0.760	0.750	0.750	0.750	3,000
2025-12-29	0.780	0.780	0.780	0.780	0.780	0
2025-12-24	0.790	0.790	0.780	0.780	0.780	7,864
2025-12-23	0.800	0.800	0.800	0.800	0.800	0
2025-12-22	0.800	0.800	0.800	0.800	0.800	0
2025-12-19	0.800	0.800	0.800	0.800	0.800	0
2025-12-18	0.800	0.800	0.800	0.800	0.800	0
2025-12-17	0.800	0.800	0.800	0.800	0.800	2,000
2025-12-16	0.800	0.800	0.800	0.800	0.800	0
2025-12-15	0.820	0.820	0.800	0.800	0.800	4,750
2025-12-12	0.800	0.800	0.800	0.800	0.800	0
2025-12-11	0.780	0.870	0.780	0.800	0.800	63,600
2025-12-10	0.780	0.780	0.730	0.730	0.730	46,057
2025-12-09	0.800	0.800	0.800	0.800	0.800	500
2025-12-08	0.750	0.840	0.750	0.820	0.820	48,415
2025-12-05	0.820	0.820	0.810	0.810	0.810	12,331
2025-12-04	0.890	0.890	0.810	0.810	0.810	28,777
2025-12-03	0.890	0.890	0.860	0.870	0.870	25,812
2025-12-02	0.900	0.900	0.820	0.850	0.850	24,391
2025-12-01	0.940	0.940	0.860	0.940	0.940	43,162
2025-11-28	0.910	0.990	0.860	0.940	0.940	33,215
2025-11-27	0.930	1.010	0.910	0.910	0.910	49,350
2025-11-26	1.010	1.040	1.000	1.000	1.000	24,600
2025-11-25	1.100	1.100	0.930	1.000	1.000	67,945
2025-11-24	1.000	1.100	0.980	1.100	1.100	63,821
2025-11-21	0.900	1.100	0.850	1.100	1.100	92,500
2025-11-20	1.050	1.100	0.900	0.900	0.900	23,299
2025-11-19	1.100	1.100	0.930	0.980	0.980	135,705
2025-11-18	1.150	1.150	1.020	1.100	1.100	95,600
2025-11-17	1.150	1.150	1.070	1.070	1.070	40,435
2025-11-14	1.200	1.230	1.150	1.150	1.150	11,269
2025-11-13	1.310	1.310	1.120	1.150	1.150	47,061
2025-11-12	1.250	1.350	1.250	1.350	1.350	8,400
2025-11-11	1.250	1.250	1.250	1.250	1.250	0
2025-11-10	1.250	1.250	1.250	1.250	1.250	200
2025-11-07	1.250	1.260	1.140	1.240	1.240	5,600
2025-11-06	1.170	1.180	1.060	1.140	1.140	30,210
2025-11-05	1.240	1.260	1.240	1.240	1.240	5,801

← NewerPage 4 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.