Rumbu Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.820	0.850	0.820	0.850	0.850	2,500
2025-08-07	0.850	0.850	0.840	0.840	0.840	19,600
2025-08-06	0.900	0.900	0.890	0.890	0.890	17,998
2025-08-05	0.800	0.900	0.800	0.900	0.900	13,959
2025-08-01	0.820	0.820	0.800	0.800	0.800	20,000
2025-07-31	0.880	0.890	0.880	0.880	0.880	8,240
2025-07-30	0.870	0.880	0.800	0.800	0.800	18,000
2025-07-29	0.890	0.890	0.850	0.850	0.850	7,000
2025-07-28	0.900	0.920	0.800	0.800	0.800	24,079
2025-07-25	0.800	0.850	0.800	0.850	0.850	8,150
2025-07-24	0.890	0.890	0.890	0.890	0.890	5,000
2025-07-23	0.790	0.900	0.790	0.900	0.900	23,959
2025-07-22	0.750	0.750	0.720	0.750	0.750	16,671
2025-07-21	0.800	0.800	0.710	0.750	0.750	7,826
2025-07-18	0.750	0.750	0.750	0.750	0.750	1,910
2025-07-17	0.800	0.800	0.730	0.730	0.730	15,330
2025-07-16	0.800	0.800	0.770	0.800	0.800	14,335
2025-07-15	0.860	0.860	0.720	0.800	0.800	41,256
2025-07-14	0.720	0.980	0.720	0.850	0.850	194,450
2025-07-11	0.700	0.720	0.700	0.700	0.700	16,000
2025-07-10	0.700	0.700	0.670	0.670	0.670	61,732
2025-07-09	0.670	0.700	0.670	0.700	0.700	12,000
2025-07-08	0.670	0.670	0.670	0.670	0.670	9,700
2025-07-07	0.680	0.680	0.680	0.680	0.680	0
2025-07-04	0.680	0.680	0.680	0.680	0.680	1,000
2025-07-03	0.740	0.740	0.580	0.580	0.580	15,500
2025-07-02	0.650	0.720	0.650	0.720	0.720	8,500
2025-06-30	0.600	0.600	0.600	0.600	0.600	9,000
2025-06-27	0.510	0.600	0.510	0.550	0.550	16,600
2025-06-26	0.500	0.600	0.500	0.600	0.600	9,500
2025-06-25	0.550	0.600	0.460	0.600	0.600	31,000
2025-06-24	0.550	0.550	0.550	0.550	0.550	11,600
2025-06-23	0.550	0.550	0.550	0.550	0.550	1,000
2025-06-20	0.490	0.500	0.490	0.500	0.500	43,000
2025-06-19	0.495	0.495	0.460	0.490	0.490	47,500
2025-06-18	0.500	0.500	0.500	0.500	0.500	10,000
2025-06-17	0.470	0.500	0.470	0.500	0.500	6,000
2025-06-16	0.450	0.500	0.450	0.500	0.500	2,000
2025-06-13	0.450	0.450	0.450	0.450	0.450	1,000
2025-06-12	0.450	0.500	0.450	0.500	0.500	3,500
2025-06-11	0.450	0.450	0.450	0.450	0.450	0
2025-06-10	0.550	0.550	0.450	0.450	0.450	32,136
2025-06-09	0.420	0.550	0.420	0.550	0.550	22,300
2025-06-06	0.450	0.550	0.450	0.450	0.450	40,000
2025-06-05	0.450	0.450	0.450	0.450	0.450	0
2025-06-04	0.450	0.450	0.450	0.450	0.450	0
2025-06-03	0.450	0.450	0.450	0.450	0.450	0
2025-06-02	0.450	0.450	0.450	0.450	0.450	15,000
2025-05-30	0.400	0.440	0.400	0.440	0.440	97,200
2025-05-29	0.390	0.390	0.390	0.390	0.390	0
2025-05-28	0.390	0.390	0.390	0.390	0.390	0
2025-05-27	0.390	0.390	0.390	0.390	0.390	14,000
2025-05-26	0.340	0.340	0.340	0.340	0.340	0
2025-05-23	0.340	0.340	0.340	0.340	0.340	590
2025-05-22	0.320	0.320	0.320	0.320	0.320	10,500
2025-05-21	0.340	0.340	0.340	0.340	0.340	3,000
2025-05-20	0.330	0.330	0.330	0.330	0.330	5,000
2025-05-16	0.320	0.320	0.320	0.320	0.320	707
2025-05-15	0.320	0.320	0.320	0.320	0.320	0
2025-05-14	0.320	0.320	0.320	0.320	0.320	3,000

← NewerPage 6 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.