Ruby Textile Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	19.170	20.400	17.700	18.180	18.180	44,598
2026-07-21	18.900	19.590	18.680	19.170	19.170	164,339
2026-07-20	19.200	19.350	17.300	18.650	18.650	357,735
2026-07-17	15.990	17.590	15.310	17.590	17.590	90,224
2026-07-16	16.750	16.750	15.910	15.990	15.990	21,156
2026-07-15	15.500	17.680	15.500	16.650	16.650	83,780
2026-07-14	18.000	18.000	15.800	16.070	16.070	5,710
2026-07-13	17.730	17.730	17.000	17.390	17.390	365
2026-07-10	17.880	17.890	16.020	17.390	17.390	13,170
2026-07-09	17.300	17.780	17.300	17.340	17.340	2,579
2026-07-08	17.990	18.000	17.320	17.450	17.450	12,160
2026-07-07	18.000	18.000	17.300	17.530	17.530	11,856
2026-07-06	18.250	18.500	17.110	17.650	17.650	19,153
2026-07-03	18.440	18.440	17.500	17.600	17.600	8,941
2026-07-02	18.200	19.000	17.530	17.770	17.770	19,775
2026-07-01	18.100	19.590	16.510	18.190	18.190	99,820
2026-06-30	16.900	18.190	16.550	17.810	17.810	86,290
2026-06-29	16.800	16.900	16.500	16.540	16.540	6,872
2026-06-24	17.400	17.400	16.850	16.890	16.890	7,078
2026-06-23	17.400	17.400	16.500	17.100	17.100	15,388
2026-06-22	17.500	17.500	16.820	16.950	16.950	3,412
2026-06-19	17.400	17.400	16.810	17.040	17.040	5,281
2026-06-18	17.990	17.990	15.320	17.030	17.030	32,894
2026-06-17	17.390	17.390	16.510	16.980	16.980	3,981
2026-06-16	17.750	17.750	16.250	16.990	16.990	14,096
2026-06-15	17.480	17.480	16.210	17.220	17.220	52,233
2026-06-12	17.250	17.290	16.120	17.140	17.140	21,980
2026-06-11	17.800	17.800	16.920	17.000	17.000	17,785
2026-06-10	17.060	17.490	16.810	17.000	17.000	19,621
2026-06-09	17.010	18.000	16.800	17.060	17.060	67,226
2026-06-08	22.350	22.590	18.490	18.490	18.490	312,975
2026-06-05	20.500	20.540	18.720	20.540	20.540	19,581
2026-06-04	17.520	18.670	17.520	18.670	18.670	31,422
2026-06-03	15.000	16.970	15.000	16.970	16.970	46,480
2026-06-02	16.400	16.400	15.030	15.430	15.430	11,628
2026-06-01	16.690	16.690	14.520	16.000	16.000	2,668
2026-05-29	15.250	16.400	15.250	15.820	15.820	2,009
2026-05-25	15.900	15.900	14.650	15.440	15.440	4,910
2026-05-22	15.950	15.970	14.050	14.640	14.640	18,695
2026-05-21	15.590	15.800	15.010	15.310	15.310	6,539
2026-05-20	16.460	16.460	14.270	15.470	15.470	3,819
2026-05-19	16.710	16.710	15.300	15.670	15.670	3,197
2026-05-18	16.750	16.750	14.750	15.190	15.190	3,700
2026-05-15	15.200	17.000	15.010	15.380	15.380	5,631
2026-05-14	16.600	16.990	15.500	16.210	16.210	9,480
2026-05-13	17.700	17.700	15.950	15.990	15.990	33,568
2026-05-12	19.650	20.570	17.010	17.700	17.700	156,787
2026-05-11	18.710	18.710	17.500	18.700	18.700	95,770
2026-05-08	16.990	17.010	15.100	17.010	17.010	58,813
2026-05-07	15.190	15.460	13.030	15.460	15.460	55,692
2026-05-06	14.000	14.050	12.400	14.050	14.050	88,114
2026-05-05	11.990	12.770	11.990	12.770	12.770	18,058
2026-05-04	11.610	11.620	11.610	11.610	11.610	1,158
2026-04-30	13.590	13.590	11.730	12.000	12.000	6,030
2026-04-29	14.000	14.200	12.510	13.010	13.010	14,606
2026-04-28	12.890	13.000	12.200	12.910	12.910	4,800
2026-04-27	12.430	13.050	12.430	13.010	13.010	6,702
2026-04-24	11.300	12.310	11.300	12.130	12.130	540
2026-04-23	12.690	12.690	11.720	12.120	12.120	2,532
2026-04-22	12.010	12.880	12.010	12.880	12.880	476

← NewerPage 2 of 5 · 245 trading daysOlder →

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.