Ruby Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-01 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 500 |
| 2022-02-28 | 4.990 | 5.000 | 4.250 | 5.000 | 5.000 | 1,500 |
| 2022-02-24 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 500 |
| 2022-02-23 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,000 |
| 2022-02-22 | 5.010 | 5.150 | 4.250 | 5.150 | 5.150 | 4,000 |
| 2022-02-21 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 500 |
| 2022-02-18 | 5.210 | 5.450 | 5.200 | 5.450 | 5.450 | 5,000 |
| 2022-02-17 | 5.210 | 5.490 | 5.050 | 5.490 | 5.490 | 5,500 |
| 2022-02-16 | 5.250 | 5.740 | 4.750 | 5.740 | 5.740 | 2,500 |
| 2022-02-15 | 5.800 | 5.800 | 5.550 | 5.650 | 5.650 | 4,500 |
| 2022-02-14 | 6.200 | 6.990 | 6.000 | 6.000 | 6.000 | 14,500 |
| 2022-02-11 | 5.600 | 6.250 | 5.600 | 6.250 | 6.250 | 500 |
| 2022-02-08 | 5.400 | 6.250 | 5.400 | 6.250 | 6.250 | 500 |
| 2022-02-03 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 500 |
| 2022-02-02 | 5.310 | 5.880 | 5.000 | 5.880 | 5.880 | 6,000 |
| 2022-02-01 | 5.500 | 5.890 | 5.500 | 5.890 | 5.890 | 1,000 |
| 2022-01-31 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 500 |
| 2022-01-28 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 1,000 |
| 2022-01-27 | 5.410 | 5.690 | 5.400 | 5.510 | 5.510 | 3,500 |
| 2022-01-26 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 500 |
| 2022-01-19 | 5.710 | 5.710 | 5.700 | 5.700 | 5.700 | 10,000 |
| 2022-01-18 | 5.610 | 6.000 | 5.610 | 6.000 | 6.000 | 7,500 |
| 2022-01-17 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 500 |
| 2022-01-13 | 6.200 | 6.200 | 5.710 | 6.000 | 6.000 | 15,000 |
| 2022-01-12 | 5.510 | 6.000 | 5.510 | 6.000 | 6.000 | 3,500 |
| 2022-01-11 | 5.120 | 5.710 | 5.060 | 5.700 | 5.700 | 15,500 |
| 2022-01-10 | 5.250 | 5.690 | 5.060 | 5.560 | 5.560 | 9,500 |
| 2022-01-07 | 5.500 | 5.500 | 5.050 | 5.060 | 5.060 | 5,500 |
| 2022-01-05 | 5.500 | 5.590 | 5.310 | 5.310 | 5.310 | 3,500 |
| 2022-01-04 | 5.110 | 5.400 | 5.050 | 5.140 | 5.140 | 15,000 |
| 2022-01-03 | 4.560 | 5.600 | 4.560 | 5.600 | 5.600 | 8,000 |
| 2021-12-31 | 3.810 | 4.600 | 3.810 | 4.600 | 4.600 | 3,500 |
| 2021-12-30 | 4.050 | 4.050 | 4.010 | 4.030 | 4.030 | 1,500 |
| 2021-12-28 | 4.130 | 4.390 | 4.130 | 4.390 | 4.390 | 1,000 |
| 2021-12-23 | 4.200 | 4.390 | 4.100 | 4.390 | 4.390 | 5,500 |
| 2021-12-21 | 4.050 | 4.050 | 4.040 | 4.050 | 4.050 | 1,500 |
| 2021-12-20 | 4.120 | 4.120 | 4.110 | 4.110 | 4.110 | 3,500 |
| 2021-12-17 | 4.000 | 4.200 | 4.000 | 4.010 | 4.010 | 3,000 |
| 2021-12-16 | 4.020 | 4.050 | 4.020 | 4.020 | 4.020 | 1,500 |
| 2021-12-14 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 500 |
| 2021-12-09 | 3.820 | 3.820 | 3.810 | 3.810 | 3.810 | 1,000 |
| 2021-12-08 | 4.100 | 4.100 | 4.090 | 4.090 | 4.090 | 1,500 |
| 2021-12-07 | 3.760 | 4.600 | 3.760 | 4.600 | 4.600 | 1,000 |
| 2021-12-06 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 500 |
| 2021-12-03 | 4.130 | 4.130 | 4.040 | 4.090 | 4.090 | 2,500 |
| 2021-11-30 | 4.420 | 4.650 | 4.420 | 4.650 | 4.650 | 1,000 |
| 2021-11-23 | 4.580 | 4.580 | 4.520 | 4.520 | 4.520 | 1,500 |
| 2021-11-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2021-11-17 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 1,000 |
| 2021-11-16 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 500 |
| 2021-11-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2021-11-09 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 2,500 |
| 2021-11-08 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 500 |
| 2021-11-05 | 5.010 | 5.010 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2021-11-04 | 5.150 | 5.200 | 5.010 | 5.010 | 5.010 | 6,000 |
| 2021-11-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2021-11-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,500 |
| 2021-11-01 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2021-10-29 | 5.450 | 5.450 | 5.000 | 5.000 | 5.000 | 3,500 |
| 2021-10-28 | 5.100 | 5.450 | 5.000 | 5.450 | 5.450 | 3,500 |
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.