Ruby Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 7.990 | 8.500 | 7.500 | 8.450 | 8.450 | 80,747 |
| 2024-08-08 | 7.200 | 8.500 | 7.000 | 7.500 | 7.500 | 44,247 |
| 2024-08-07 | 7.300 | 8.000 | 7.300 | 7.530 | 7.530 | 2,082 |
| 2024-08-06 | 7.650 | 7.650 | 7.400 | 7.650 | 7.650 | 512 |
| 2024-08-05 | 7.060 | 7.600 | 7.020 | 7.410 | 7.410 | 8,200 |
| 2024-08-02 | 7.310 | 7.590 | 7.120 | 7.500 | 7.500 | 2,564 |
| 2024-08-01 | 7.840 | 7.840 | 7.330 | 7.330 | 7.330 | 25 |
| 2024-07-31 | 7.550 | 7.870 | 7.280 | 7.330 | 7.330 | 540 |
| 2024-07-30 | 7.500 | 7.690 | 7.500 | 7.520 | 7.520 | 3,280 |
| 2024-07-29 | 7.210 | 8.000 | 7.210 | 7.830 | 7.830 | 4,528 |
| 2024-07-26 | 8.160 | 8.160 | 7.320 | 7.570 | 7.570 | 4,723 |
| 2024-07-25 | 7.340 | 7.590 | 7.300 | 7.320 | 7.320 | 2,231 |
| 2024-07-24 | 7.300 | 8.240 | 7.010 | 7.950 | 7.950 | 26,012 |
| 2024-07-23 | 7.980 | 7.980 | 7.600 | 7.600 | 7.600 | 10 |
| 2024-07-22 | 7.600 | 8.400 | 7.500 | 7.600 | 7.600 | 12,370 |
| 2024-07-19 | 8.100 | 8.450 | 7.900 | 8.120 | 8.120 | 3,020 |
| 2024-07-18 | 8.980 | 9.050 | 8.200 | 8.230 | 8.230 | 17,095 |
| 2024-07-15 | 7.850 | 8.590 | 7.760 | 8.560 | 8.560 | 65,071 |
| 2024-07-12 | 8.430 | 8.430 | 7.550 | 7.590 | 7.590 | 3,300 |
| 2024-07-11 | 7.950 | 7.950 | 7.860 | 7.860 | 7.860 | 300 |
| 2024-07-10 | 7.520 | 8.000 | 7.500 | 7.860 | 7.860 | 26,299 |
| 2024-07-09 | 8.010 | 8.250 | 7.720 | 7.730 | 7.730 | 7,501 |
| 2024-07-08 | 7.760 | 8.000 | 7.310 | 7.810 | 7.810 | 11,401 |
| 2024-07-05 | 8.970 | 8.970 | 7.700 | 7.760 | 7.760 | 80,881 |
| 2024-07-04 | 7.560 | 8.100 | 7.060 | 8.100 | 8.100 | 83,739 |
| 2024-07-03 | 7.990 | 7.990 | 7.000 | 7.100 | 7.100 | 15,898 |
| 2024-07-02 | 7.990 | 7.990 | 7.100 | 7.650 | 7.650 | 7,715 |
| 2024-07-01 | 8.270 | 8.270 | 7.800 | 7.840 | 7.840 | 5,503 |
| 2024-06-28 | 7.800 | 8.080 | 7.800 | 7.950 | 7.950 | 7,601 |
| 2024-06-27 | 8.000 | 8.000 | 7.280 | 7.600 | 7.600 | 57,144 |
| 2024-06-26 | 8.550 | 8.800 | 8.280 | 8.280 | 8.280 | 138,456 |
| 2024-06-25 | 9.490 | 9.490 | 8.200 | 9.280 | 9.280 | 37,407 |
| 2024-06-24 | 7.590 | 8.600 | 7.590 | 8.600 | 8.600 | 57,227 |
| 2024-06-21 | 8.280 | 8.490 | 7.600 | 7.600 | 7.600 | 6,501 |
| 2024-06-20 | 8.300 | 8.400 | 8.280 | 8.400 | 8.400 | 2,501 |
| 2024-06-14 | 8.500 | 9.250 | 8.500 | 8.550 | 8.550 | 1,600 |
| 2024-06-13 | 8.990 | 8.990 | 8.700 | 8.700 | 8.700 | 5,391 |
| 2024-06-12 | 8.000 | 9.000 | 8.000 | 8.670 | 8.670 | 4,111 |
| 2024-06-11 | 8.250 | 8.650 | 8.250 | 8.650 | 8.650 | 20,011 |
| 2024-06-10 | 8.600 | 9.190 | 8.560 | 8.750 | 8.750 | 24,302 |
| 2024-06-07 | 8.800 | 9.190 | 8.300 | 8.640 | 8.640 | 21,292 |
| 2024-06-06 | 9.450 | 9.450 | 9.000 | 9.000 | 9.000 | 2,517 |
| 2024-06-05 | 8.590 | 9.250 | 8.510 | 9.000 | 9.000 | 24,000 |
| 2024-06-04 | 8.500 | 8.500 | 8.010 | 8.480 | 8.480 | 8,773 |
| 2024-06-03 | 8.200 | 8.700 | 8.000 | 8.600 | 8.600 | 34,422 |
| 2024-05-31 | 7.200 | 8.290 | 7.200 | 8.240 | 8.240 | 62,499 |
| 2024-05-30 | 7.800 | 8.340 | 7.110 | 7.290 | 7.290 | 13,015 |
| 2024-05-29 | 8.000 | 8.150 | 7.010 | 7.800 | 7.800 | 7,212 |
| 2024-05-27 | 7.770 | 8.600 | 7.250 | 7.910 | 7.910 | 56,721 |
| 2024-05-24 | 6.650 | 7.650 | 6.650 | 7.650 | 7.650 | 54,500 |
| 2024-05-22 | 6.120 | 6.650 | 6.120 | 6.650 | 6.650 | 1,500 |
| 2024-05-21 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 500 |
| 2024-05-20 | 6.000 | 7.400 | 6.000 | 6.800 | 6.800 | 71,000 |
| 2024-05-17 | 6.010 | 6.400 | 6.000 | 6.400 | 6.400 | 1,500 |
| 2024-05-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 500 |
| 2024-05-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 3,500 |
| 2024-05-10 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 500 |
| 2024-05-09 | 5.700 | 6.000 | 5.700 | 6.000 | 6.000 | 5,500 |
| 2024-05-07 | 6.250 | 6.350 | 6.000 | 6.000 | 6.000 | 3,500 |
| 2024-05-06 | 6.400 | 6.400 | 5.800 | 5.800 | 5.800 | 9,000 |
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.