Ruby Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.090	20.300	19.900	20.100	20.100	1,051
2026-10-15	20.380	20.380	19.210	20.100	20.100	13,152
2026-10-14	20.110	20.440	19.410	19.940	19.940	5,019
2026-10-13	21.150	21.200	19.150	20.060	20.060	6,966
2026-10-12	20.610	21.300	20.100	21.230	21.230	16,180
2026-10-09	20.600	21.370	20.550	20.560	20.560	1,124
2026-10-08	20.310	22.240	20.110	20.380	20.380	30,593
2026-10-07	20.870	21.890	20.000	20.300	20.300	14,278
2026-10-06	21.400	21.400	20.010	20.870	20.870	5,443
2026-10-05	20.350	21.920	20.350	21.000	21.000	5,678
2026-10-02	22.000	22.500	21.400	22.010	22.010	5,007
2026-10-01	22.110	22.850	21.320	22.250	22.250	17,225
2026-09-30	22.250	22.490	21.050	22.110	22.110	18,518
2026-09-29	21.980	21.990	20.230	20.960	20.960	5,180
2026-09-28	21.900	22.100	20.150	21.580	21.580	3,874
2026-09-25	21.930	22.440	21.410	21.870	21.870	4,518
2026-09-24	21.790	22.500	21.790	21.930	21.930	3,179
2026-09-23	23.000	24.100	21.350	21.790	21.790	39,428
2026-09-22	23.590	23.590	21.250	22.450	22.450	4,920
2026-09-21	23.390	23.950	22.510	22.580	22.580	15,200
2026-09-18	23.000	23.590	22.010	22.550	22.550	17,580
2026-09-17	22.900	23.000	22.400	22.450	22.450	5,545
2026-09-16	22.750	22.750	21.750	22.410	22.410	3,511
2026-09-15	22.750	23.100	22.100	22.710	22.710	32,543
2026-09-14	22.750	23.690	21.600	22.090	22.090	37,099
2026-09-11	21.460	24.500	21.460	23.790	23.790	55,048
2026-09-10	24.300	24.300	22.150	22.630	22.630	20,446
2026-09-09	24.660	24.660	23.300	23.440	23.440	18,274
2026-09-08	25.740	27.200	23.070	24.530	24.530	282,405
2026-09-07	23.400	24.960	22.060	24.960	24.960	167,507
2026-09-04	23.700	23.700	22.550	22.690	22.690	29,160
2026-09-03	23.350	24.000	22.500	23.000	23.000	75,224
2026-09-02	23.080	24.800	21.800	23.320	23.320	26,097
2026-09-01	22.910	24.700	22.910	23.850	23.850	106,201
2026-08-31	24.220	26.000	22.610	22.910	22.910	131,912
2026-08-28	27.940	27.940	24.220	25.000	25.000	294,123
2026-08-27	21.380	26.140	21.380	26.140	26.140	1,242,996
2026-08-25	24.550	24.600	23.760	23.760	23.760	127,290
2026-08-24	27.500	27.500	26.400	26.400	26.400	307,697
2026-08-21	30.010	31.600	29.330	29.330	29.330	511,550
2026-08-20	39.830	39.830	32.590	32.590	32.590	759,914
2026-08-19	34.900	36.210	34.000	36.210	36.210	116,623
2026-08-18	33.960	33.960	28.150	32.920	32.920	325,095
2026-08-17	30.870	30.870	30.860	30.870	30.870	80,507
2026-08-13	28.060	28.060	26.500	28.060	28.060	357,342
2026-08-12	25.510	25.510	25.510	25.510	25.510	65,664
2026-08-11	22.890	23.190	22.890	23.190	23.190	72,158
2026-08-10	19.880	21.080	18.200	21.080	21.080	338,181
2026-08-07	19.000	20.330	19.000	19.160	19.160	4,725
2026-08-06	19.010	19.850	19.000	19.200	19.200	9,330
2026-08-05	20.050	21.690	19.000	19.550	19.550	233,164
2026-08-04	17.620	19.720	17.620	19.720	19.720	68,358
2026-08-03	18.790	18.790	17.800	17.930	17.930	10,127
2026-07-31	18.110	18.990	17.800	18.100	18.100	36,495
2026-07-30	19.940	20.080	19.000	19.090	19.090	137,185
2026-07-29	16.500	18.250	16.500	18.250	18.250	42,909
2026-07-28	18.850	18.850	16.470	16.590	16.590	14,143
2026-07-27	18.900	18.900	17.520	18.300	18.300	26,733
2026-07-24	20.450	20.450	18.130	18.310	18.310	62,706
2026-07-23	18.000	20.000	18.000	19.730	19.730	135,670

Page 1 of 16 · 902 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.