Ruby Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 6.400 | 6.400 | 5.800 | 5.800 | 5.800 | 9,000 |
| 2024-05-03 | 6.250 | 6.750 | 5.360 | 6.250 | 6.250 | 4,000 |
| 2024-05-02 | 6.800 | 6.800 | 6.250 | 6.250 | 6.250 | 3,500 |
| 2024-04-30 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 500 |
| 2024-04-29 | 6.750 | 6.750 | 5.800 | 6.240 | 6.240 | 64,000 |
| 2024-04-26 | 6.000 | 6.790 | 6.000 | 6.790 | 6.790 | 2,500 |
| 2024-04-25 | 7.190 | 7.500 | 6.400 | 6.470 | 6.470 | 42,500 |
| 2024-04-24 | 6.950 | 7.590 | 6.940 | 7.400 | 7.400 | 43,000 |
| 2024-04-23 | 5.510 | 6.600 | 5.150 | 6.600 | 6.600 | 41,500 |
| 2024-04-22 | 5.600 | 5.890 | 5.510 | 5.600 | 5.600 | 500 |
| 2024-04-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2,000 |
| 2024-03-22 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 4,000 |
| 2024-03-21 | 5.200 | 5.500 | 5.200 | 5.500 | 5.500 | 4,500 |
| 2024-03-20 | 5.510 | 5.510 | 5.500 | 5.500 | 5.500 | 5,000 |
| 2024-03-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 500 |
| 2024-03-13 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 2,500 |
| 2024-03-12 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1,500 |
| 2024-03-11 | 5.750 | 6.300 | 5.750 | 6.110 | 6.110 | 27,500 |
| 2024-03-08 | 5.990 | 6.180 | 5.610 | 5.700 | 5.700 | 15,000 |
| 2024-03-07 | 5.340 | 5.940 | 5.340 | 5.940 | 5.940 | 2,000 |
| 2024-03-06 | 5.500 | 5.990 | 5.050 | 5.980 | 5.980 | 9,000 |
| 2024-03-05 | 5.880 | 5.990 | 5.880 | 5.990 | 5.990 | 3,500 |
| 2024-03-04 | 5.670 | 6.070 | 5.600 | 5.600 | 5.600 | 20,000 |
| 2024-03-01 | 6.180 | 6.180 | 5.800 | 5.800 | 5.800 | 24,500 |
| 2024-02-29 | 6.500 | 6.980 | 5.250 | 6.140 | 6.140 | 13,000 |
| 2024-02-28 | 5.970 | 6.800 | 5.970 | 6.200 | 6.200 | 7,500 |
| 2024-02-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 30,500 |
| 2024-02-21 | 6.080 | 6.110 | 6.080 | 6.110 | 6.110 | 2,500 |
| 2024-02-15 | 5.110 | 5.210 | 5.110 | 5.210 | 5.210 | 1,000 |
| 2024-02-07 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 500 |
| 2024-02-06 | 6.550 | 6.770 | 5.510 | 6.500 | 6.500 | 71,500 |
| 2024-02-02 | 6.200 | 7.100 | 6.200 | 6.500 | 6.500 | 29,500 |
| 2024-01-31 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 500 |
| 2024-01-29 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 500 |
| 2024-01-25 | 6.600 | 6.630 | 6.590 | 6.590 | 6.590 | 3,000 |
| 2024-01-23 | 6.290 | 6.300 | 6.290 | 6.300 | 6.300 | 3,000 |
| 2024-01-22 | 6.030 | 6.790 | 6.030 | 6.790 | 6.790 | 1,000 |
| 2024-01-19 | 6.300 | 7.250 | 5.650 | 6.580 | 6.580 | 36,000 |
| 2024-01-18 | 6.380 | 6.690 | 6.380 | 6.520 | 6.520 | 5,000 |
| 2024-01-17 | 6.600 | 7.180 | 6.400 | 6.750 | 6.750 | 22,500 |
| 2024-01-16 | 6.250 | 6.550 | 6.200 | 6.220 | 6.220 | 9,500 |
| 2024-01-15 | 6.400 | 6.890 | 6.050 | 6.890 | 6.890 | 16,000 |
| 2024-01-12 | 6.290 | 6.400 | 6.000 | 6.130 | 6.130 | 67,500 |
| 2024-01-11 | 4.500 | 5.400 | 4.500 | 5.400 | 5.400 | 14,000 |
| 2024-01-08 | 4.110 | 4.400 | 4.110 | 4.400 | 4.400 | 1,000 |
| 2024-01-02 | 4.000 | 4.350 | 4.000 | 4.350 | 4.350 | 3,500 |
| 2023-12-29 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 500 |
| 2023-12-27 | 4.000 | 4.350 | 4.000 | 4.250 | 4.250 | 2,500 |
| 2023-12-26 | 3.510 | 3.800 | 3.510 | 3.590 | 3.590 | 21,000 |
| 2023-12-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,000 |
| 2023-12-18 | 5.200 | 5.500 | 4.500 | 4.680 | 4.680 | 51,500 |
| 2023-12-15 | 4.800 | 5.700 | 4.800 | 5.410 | 5.410 | 27,500 |
| 2023-12-14 | 4.500 | 4.700 | 4.500 | 4.700 | 4.700 | 3,500 |
| 2023-12-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2023-12-06 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 500 |
| 2023-12-01 | 4.800 | 5.000 | 4.800 | 5.000 | 5.000 | 2,000 |
| 2023-11-29 | 4.600 | 4.600 | 4.400 | 4.400 | 4.400 | 1,000 |
| 2023-11-27 | 4.700 | 4.700 | 4.670 | 4.670 | 4.670 | 10,000 |
| 2023-11-21 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 7,000 |
| 2023-11-17 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 7,500 |
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.