Ruby Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,000 |
| 2022-09-15 | 4.200 | 4.200 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2022-09-09 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 500 |
| 2022-09-08 | 4.050 | 4.800 | 4.050 | 4.600 | 4.600 | 3,500 |
| 2022-09-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 500 |
| 2022-09-01 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1,000 |
| 2022-08-29 | 3.760 | 3.760 | 3.750 | 3.750 | 3.750 | 1,000 |
| 2022-08-26 | 4.010 | 4.010 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2022-08-24 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 500 |
| 2022-08-23 | 4.410 | 4.410 | 4.300 | 4.300 | 4.300 | 2,500 |
| 2022-08-19 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 500 |
| 2022-08-17 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 1,500 |
| 2022-08-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 500 |
| 2022-08-03 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 500 |
| 2022-07-28 | 4.000 | 4.190 | 4.000 | 4.190 | 4.190 | 6,000 |
| 2022-07-26 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 2,500 |
| 2022-07-22 | 3.610 | 3.850 | 3.610 | 3.850 | 3.850 | 2,000 |
| 2022-07-21 | 3.940 | 3.940 | 3.700 | 3.700 | 3.700 | 1,000 |
| 2022-07-20 | 3.990 | 3.990 | 3.620 | 3.990 | 3.990 | 1,000 |
| 2022-07-19 | 3.640 | 3.780 | 3.350 | 3.660 | 3.660 | 4,000 |
| 2022-07-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,000 |
| 2022-07-13 | 3.510 | 3.800 | 3.500 | 3.800 | 3.800 | 7,500 |
| 2022-07-05 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 500 |
| 2022-06-30 | 3.720 | 3.880 | 3.720 | 3.880 | 3.880 | 1,500 |
| 2022-06-29 | 3.710 | 3.890 | 3.700 | 3.880 | 3.880 | 4,000 |
| 2022-06-27 | 3.600 | 4.180 | 3.500 | 3.900 | 3.900 | 2,500 |
| 2022-06-24 | 4.190 | 4.200 | 3.500 | 3.500 | 3.500 | 2,000 |
| 2022-06-23 | 3.940 | 3.950 | 3.800 | 3.950 | 3.950 | 1,500 |
| 2022-06-22 | 4.000 | 4.000 | 3.750 | 3.750 | 3.750 | 1,000 |
| 2022-06-20 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1,000 |
| 2022-06-15 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 1,500 |
| 2022-06-10 | 3.760 | 4.000 | 3.010 | 3.950 | 3.950 | 11,500 |
| 2022-06-09 | 3.620 | 4.840 | 3.620 | 3.990 | 3.990 | 4,500 |
| 2022-06-07 | 3.680 | 3.850 | 3.680 | 3.850 | 3.850 | 500 |
| 2022-06-06 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 1,000 |
| 2022-06-03 | 3.600 | 3.890 | 3.600 | 3.890 | 3.890 | 2,000 |
| 2022-06-02 | 3.810 | 3.850 | 3.300 | 3.850 | 3.850 | 10,500 |
| 2022-06-01 | 4.000 | 4.300 | 3.950 | 4.300 | 4.300 | 1,000 |
| 2022-05-27 | 4.250 | 4.350 | 4.250 | 4.300 | 4.300 | 1,500 |
| 2022-05-26 | 3.800 | 4.000 | 3.800 | 4.000 | 4.000 | 3,500 |
| 2022-05-25 | 3.800 | 3.870 | 3.800 | 3.870 | 3.870 | 1,000 |
| 2022-05-24 | 3.860 | 3.990 | 3.800 | 3.870 | 3.870 | 4,000 |
| 2022-05-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2022-05-20 | 4.000 | 4.000 | 3.980 | 3.990 | 3.990 | 5,500 |
| 2022-05-19 | 3.970 | 3.990 | 3.750 | 3.870 | 3.870 | 3,500 |
| 2022-05-18 | 3.990 | 3.990 | 3.700 | 3.700 | 3.700 | 3,000 |
| 2022-05-17 | 3.610 | 3.610 | 3.600 | 3.600 | 3.600 | 3,500 |
| 2022-05-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,000 |
| 2022-05-12 | 3.720 | 4.400 | 3.720 | 4.400 | 4.400 | 2,000 |
| 2022-05-10 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 500 |
| 2022-04-27 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 500 |
| 2022-04-21 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 500 |
| 2022-04-18 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 500 |
| 2022-04-11 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,000 |
| 2022-04-01 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 500 |
| 2022-03-31 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 500 |
| 2022-03-29 | 4.010 | 5.100 | 4.010 | 5.100 | 5.100 | 2,500 |
| 2022-03-24 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 500 |
| 2022-03-09 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,000 |
| 2022-03-02 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 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.