Ruby Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-13 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 500 |
| 2023-11-10 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 1,000 |
| 2023-11-08 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 4,000 |
| 2023-11-07 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 5,000 |
| 2023-11-06 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 500 |
| 2023-11-03 | 4.700 | 4.880 | 4.700 | 4.880 | 4.880 | 5,500 |
| 2023-11-01 | 4.440 | 4.700 | 4.440 | 4.700 | 4.700 | 2,500 |
| 2023-10-31 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 5,000 |
| 2023-10-26 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 1,000 |
| 2023-10-16 | 4.580 | 4.600 | 4.580 | 4.600 | 4.600 | 1,000 |
| 2023-10-12 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 500 |
| 2023-10-11 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 16,500 |
| 2023-10-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,000 |
| 2023-10-06 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 3,500 |
| 2023-10-04 | 4.880 | 4.900 | 4.300 | 4.880 | 4.880 | 500 |
| 2023-09-22 | 4.500 | 4.880 | 4.500 | 4.880 | 4.880 | 5,000 |
| 2023-09-21 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 10,000 |
| 2023-09-14 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 1,000 |
| 2023-09-11 | 5.500 | 5.980 | 5.500 | 5.950 | 5.950 | 7,000 |
| 2023-09-04 | 4.900 | 5.100 | 4.900 | 5.100 | 5.100 | 6,000 |
| 2023-09-01 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 14,000 |
| 2023-08-31 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 5,000 |
| 2023-08-30 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 5,000 |
| 2023-08-29 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 5,000 |
| 2023-08-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 11,500 |
| 2023-08-24 | 3.900 | 4.500 | 3.900 | 4.500 | 4.500 | 27,500 |
| 2023-08-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 500 |
| 2023-08-15 | 3.750 | 3.750 | 3.550 | 3.550 | 3.550 | 5,500 |
| 2023-08-04 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,000 |
| 2023-08-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 500 |
| 2023-08-02 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 5,000 |
| 2023-07-27 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 1,500 |
| 2023-07-26 | 3.750 | 4.300 | 3.750 | 4.300 | 4.300 | 2,500 |
| 2023-07-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 2,500 |
| 2023-07-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 500 |
| 2023-07-20 | 3.600 | 4.200 | 3.600 | 4.200 | 4.200 | 5,500 |
| 2023-07-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 2,000 |
| 2023-07-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 500 |
| 2023-07-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 500 |
| 2023-07-14 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 2,000 |
| 2023-07-13 | 3.900 | 4.600 | 3.900 | 4.500 | 4.500 | 11,500 |
| 2023-07-12 | 4.000 | 4.150 | 4.000 | 4.000 | 4.000 | 7,500 |
| 2023-07-11 | 3.700 | 3.800 | 3.350 | 3.600 | 3.600 | 4,000 |
| 2023-07-10 | 3.600 | 3.800 | 3.500 | 3.500 | 3.500 | 1,500 |
| 2023-07-07 | 3.410 | 3.600 | 3.250 | 3.410 | 3.410 | 500 |
| 2023-07-04 | 3.210 | 3.410 | 3.210 | 3.410 | 3.410 | 3,000 |
| 2023-06-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2023-06-23 | 3.870 | 3.900 | 3.870 | 3.900 | 3.900 | 1,000 |
| 2023-06-21 | 3.000 | 3.850 | 3.000 | 3.730 | 3.730 | 16,000 |
| 2023-06-20 | 2.850 | 2.940 | 2.700 | 2.850 | 2.850 | 500 |
| 2023-06-16 | 3.000 | 3.000 | 2.850 | 2.850 | 2.850 | 1,000 |
| 2023-06-13 | 3.350 | 3.790 | 3.300 | 3.300 | 3.300 | 9,000 |
| 2023-06-09 | 3.290 | 3.300 | 3.290 | 3.300 | 3.300 | 1,000 |
| 2023-06-05 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 500 |
| 2023-06-01 | 3.340 | 3.350 | 3.340 | 3.340 | 3.340 | 1,500 |
| 2023-05-30 | 3.330 | 3.400 | 3.150 | 3.150 | 3.150 | 3,000 |
| 2023-05-29 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 500 |
| 2023-05-26 | 3.160 | 3.400 | 3.160 | 3.400 | 3.400 | 1,500 |
| 2023-05-25 | 3.000 | 3.160 | 2.850 | 3.000 | 3.000 | 1,000 |
| 2023-05-24 | 3.200 | 3.200 | 3.000 | 3.000 | 3.000 | 3,000 |
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.