Ruby Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2023-05-03 | 3.290 | 3.290 | 3.010 | 3.010 | 3.010 | 2,000 |
| 2023-04-28 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,000 |
| 2023-04-27 | 3.050 | 3.200 | 3.050 | 3.060 | 3.060 | 1,500 |
| 2023-04-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 500 |
| 2023-04-07 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 500 |
| 2023-03-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2023-03-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2023-03-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 6,500 |
| 2023-03-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,500 |
| 2023-03-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2023-03-07 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 500 |
| 2023-02-24 | 2.990 | 3.200 | 2.990 | 3.200 | 3.200 | 2,000 |
| 2023-02-23 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 500 |
| 2023-02-22 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 500 |
| 2023-02-16 | 3.010 | 3.100 | 3.000 | 3.100 | 3.100 | 2,000 |
| 2023-02-15 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 2,000 |
| 2023-02-14 | 3.210 | 3.210 | 3.200 | 3.200 | 3.200 | 1,000 |
| 2023-02-13 | 3.510 | 3.870 | 3.500 | 3.500 | 3.500 | 6,500 |
| 2023-02-10 | 3.600 | 4.350 | 3.600 | 3.870 | 3.870 | 3,000 |
| 2023-02-09 | 3.600 | 3.800 | 3.500 | 3.500 | 3.500 | 1,500 |
| 2023-02-07 | 3.150 | 3.400 | 3.000 | 3.400 | 3.400 | 8,000 |
| 2023-02-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,000 |
| 2023-02-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2023-02-02 | 3.300 | 3.300 | 3.100 | 3.270 | 3.270 | 3,500 |
| 2023-01-26 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 500 |
| 2023-01-25 | 3.010 | 3.300 | 3.000 | 3.300 | 3.300 | 2,000 |
| 2023-01-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 500 |
| 2023-01-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2,500 |
| 2023-01-17 | 3.700 | 3.700 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2023-01-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 500 |
| 2023-01-12 | 3.800 | 3.800 | 3.700 | 3.760 | 3.760 | 2,500 |
| 2023-01-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 500 |
| 2023-01-09 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 500 |
| 2023-01-05 | 3.960 | 3.990 | 3.960 | 3.990 | 3.990 | 1,500 |
| 2023-01-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2022-12-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 500 |
| 2022-12-19 | 4.150 | 4.150 | 3.990 | 3.990 | 3.990 | 1,500 |
| 2022-12-15 | 3.810 | 4.000 | 3.810 | 4.000 | 4.000 | 500 |
| 2022-12-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 500 |
| 2022-12-09 | 4.200 | 4.500 | 4.200 | 4.350 | 4.350 | 1,000 |
| 2022-12-08 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 3,500 |
| 2022-12-07 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 5,000 |
| 2022-12-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2022-12-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 500 |
| 2022-11-21 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 2,000 |
| 2022-11-18 | 4.000 | 4.000 | 3.700 | 3.700 | 3.700 | 24,000 |
| 2022-11-17 | 4.000 | 4.020 | 4.000 | 4.010 | 4.010 | 2,500 |
| 2022-11-16 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 2,500 |
| 2022-11-03 | 4.150 | 4.190 | 4.150 | 4.190 | 4.190 | 1,000 |
| 2022-10-24 | 4.300 | 4.300 | 4.010 | 4.010 | 4.010 | 1,000 |
| 2022-10-21 | 4.200 | 4.300 | 4.200 | 4.300 | 4.300 | 1,000 |
| 2022-10-19 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 1,000 |
| 2022-10-18 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 1,000 |
| 2022-10-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10,000 |
| 2022-10-14 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 1,000 |
| 2022-10-12 | 4.010 | 4.200 | 4.000 | 4.200 | 4.200 | 11,000 |
| 2022-10-10 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 10,500 |
| 2022-10-06 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 1,000 |
| 2022-10-03 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 1,000 |
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.