Rumbu Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	1.150	1.240	1.150	1.240	1.240	15,600
2025-11-03	1.350	1.350	1.200	1.200	1.200	7,787
2025-10-31	1.300	1.330	1.130	1.330	1.330	53,054
2025-10-30	1.240	1.240	1.050	1.070	1.070	77,042
2025-10-29	1.250	1.300	1.240	1.300	1.300	6,211
2025-10-28	1.250	1.350	1.250	1.350	1.350	8,800
2025-10-27	1.300	1.400	1.250	1.250	1.250	10,554
2025-10-24	1.250	1.300	1.250	1.260	1.260	18,019
2025-10-23	1.300	1.300	1.250	1.250	1.250	327
2025-10-22	1.300	1.300	1.150	1.160	1.160	3,902
2025-10-21	1.330	1.400	1.260	1.260	1.260	11,640
2025-10-20	1.300	1.400	1.300	1.330	1.330	12,679
2025-10-17	1.220	1.220	1.200	1.210	1.210	9,262
2025-10-16	1.250	1.250	1.200	1.220	1.220	15,800
2025-10-15	1.250	1.250	1.180	1.190	1.190	10,384
2025-10-14	1.230	1.250	1.150	1.250	1.250	22,699
2025-10-10	1.260	1.260	1.210	1.250	1.250	12,420
2025-10-09	1.260	1.270	1.260	1.260	1.260	18,100
2025-10-08	1.200	1.250	1.200	1.250	1.250	42,601
2025-10-07	1.100	1.220	1.100	1.140	1.140	26,625
2025-10-06	1.180	1.190	1.060	1.060	1.060	29,863
2025-10-03	1.160	1.160	1.150	1.150	1.150	900
2025-10-02	1.190	1.200	1.180	1.200	1.200	4,198
2025-10-01	1.170	1.170	1.160	1.160	1.160	5,343
2025-09-30	1.200	1.200	1.160	1.160	1.160	1,400
2025-09-29	1.200	1.200	1.150	1.150	1.150	10,900
2025-09-26	1.150	1.200	1.150	1.200	1.200	14,774
2025-09-25	1.150	1.200	1.150	1.160	1.160	52,890
2025-09-24	1.200	1.200	1.200	1.200	1.200	1,200
2025-09-23	1.180	1.200	1.140	1.140	1.140	28,551
2025-09-22	1.230	1.230	1.180	1.180	1.180	20,010
2025-09-19	1.250	1.250	1.140	1.180	1.180	2,300
2025-09-18	1.250	1.250	1.190	1.200	1.200	6,440
2025-09-17	1.160	1.250	1.160	1.250	1.250	2,233
2025-09-16	1.270	1.280	1.210	1.210	1.210	11,465
2025-09-15	1.240	1.280	1.240	1.250	1.250	11,400
2025-09-12	1.090	1.100	1.060	1.060	1.060	304
2025-09-11	1.240	1.240	1.200	1.200	1.200	1,262
2025-09-10	1.250	1.250	1.190	1.190	1.190	4,056
2025-09-09	1.250	1.250	1.150	1.240	1.240	32,100
2025-09-08	1.290	1.300	1.150	1.160	1.160	67,000
2025-09-05	1.290	1.290	1.260	1.260	1.260	5,733
2025-09-04	1.200	1.290	1.150	1.290	1.290	10,605
2025-09-03	1.350	1.350	1.240	1.300	1.300	16,028
2025-09-02	0.990	1.410	0.990	1.170	1.170	266,866
2025-08-29	0.880	0.990	0.880	0.950	0.950	47,000
2025-08-28	0.860	0.870	0.860	0.870	0.870	23,500
2025-08-27	0.860	0.860	0.840	0.850	0.850	11,536
2025-08-26	0.850	0.870	0.850	0.850	0.850	26,000
2025-08-25	0.850	0.850	0.840	0.840	0.840	12,578
2025-08-22	0.850	0.850	0.840	0.840	0.840	3,100
2025-08-21	0.850	0.850	0.850	0.850	0.850	5,600
2025-08-20	0.850	0.850	0.850	0.850	0.850	800
2025-08-19	0.850	0.850	0.850	0.850	0.850	500
2025-08-18	0.830	0.850	0.830	0.850	0.850	5,000
2025-08-15	0.850	0.850	0.850	0.850	0.850	1,599
2025-08-14	0.800	0.850	0.800	0.850	0.850	10,918
2025-08-13	0.860	0.870	0.860	0.870	0.870	9,500
2025-08-12	0.810	0.870	0.810	0.870	0.870	28,000
2025-08-11	0.850	0.900	0.850	0.900	0.900	14,200

← NewerPage 5 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.