Ruby Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 11.870 | 11.990 | 10.310 | 10.890 | 10.890 | 7,745 |
| 2025-10-28 | 11.780 | 12.000 | 11.450 | 11.450 | 11.450 | 7,845 |
| 2025-10-23 | 12.750 | 12.750 | 12.010 | 12.720 | 12.720 | 464 |
| 2025-10-22 | 11.770 | 12.900 | 11.770 | 12.720 | 12.720 | 2,363 |
| 2025-10-21 | 12.500 | 12.900 | 11.850 | 12.770 | 12.770 | 520 |
| 2025-10-20 | 11.570 | 12.900 | 11.570 | 12.890 | 12.890 | 2,224 |
| 2025-10-17 | 11.720 | 12.500 | 11.400 | 12.130 | 12.130 | 7,675 |
| 2025-10-16 | 11.760 | 12.900 | 11.660 | 12.400 | 12.400 | 2,479 |
| 2025-10-15 | 12.300 | 12.900 | 11.630 | 12.070 | 12.070 | 8,362 |
| 2025-10-14 | 11.790 | 12.250 | 11.410 | 12.200 | 12.200 | 21,342 |
| 2025-10-13 | 11.580 | 11.790 | 11.580 | 11.650 | 11.650 | 725 |
| 2025-10-10 | 11.500 | 12.190 | 11.500 | 11.560 | 11.560 | 2,539 |
| 2025-10-09 | 12.490 | 12.490 | 11.560 | 12.370 | 12.370 | 605 |
| 2025-10-08 | 11.220 | 12.740 | 11.000 | 11.500 | 11.500 | 14,628 |
| 2025-10-07 | 12.700 | 12.990 | 11.250 | 11.580 | 11.580 | 58,469 |
| 2025-10-06 | 12.360 | 12.600 | 12.300 | 12.500 | 12.500 | 3,302 |
| 2025-10-03 | 12.510 | 13.490 | 12.500 | 13.050 | 13.050 | 2,496 |
| 2025-10-02 | 12.510 | 13.400 | 12.500 | 12.760 | 12.760 | 2,988 |
| 2025-10-01 | 12.710 | 13.000 | 12.710 | 13.000 | 13.000 | 1 |
| 2025-09-30 | 14.390 | 14.390 | 12.370 | 13.000 | 13.000 | 3,259 |
| 2025-09-29 | 13.100 | 13.840 | 13.010 | 13.520 | 13.520 | 2,737 |
| 2025-09-26 | 13.810 | 14.200 | 13.000 | 13.440 | 13.440 | 15,557 |
| 2025-09-25 | 13.870 | 13.870 | 13.000 | 13.130 | 13.130 | 14,662 |
| 2025-09-24 | 13.150 | 13.980 | 13.010 | 13.870 | 13.870 | 5,306 |
| 2025-09-23 | 13.700 | 14.000 | 13.010 | 14.000 | 14.000 | 5,223 |
| 2025-09-22 | 13.690 | 14.380 | 13.010 | 14.040 | 14.040 | 6,536 |
| 2025-09-19 | 13.690 | 13.690 | 13.370 | 13.370 | 13.370 | 1,521 |
| 2025-09-18 | 13.490 | 13.490 | 13.010 | 13.370 | 13.370 | 4,519 |
| 2025-09-17 | 13.100 | 13.740 | 13.100 | 13.390 | 13.390 | 1,052 |
| 2025-09-16 | 13.070 | 13.200 | 13.000 | 13.070 | 13.070 | 1,870 |
| 2025-09-15 | 13.060 | 13.600 | 13.050 | 13.060 | 13.060 | 4,509 |
| 2025-09-12 | 14.000 | 14.000 | 13.000 | 13.020 | 13.020 | 5,459 |
| 2025-09-11 | 14.480 | 14.810 | 13.500 | 13.520 | 13.520 | 48,625 |
| 2025-09-10 | 14.900 | 14.900 | 13.200 | 13.460 | 13.460 | 17,117 |
| 2025-09-09 | 14.490 | 15.900 | 14.040 | 14.110 | 14.110 | 13,493 |
| 2025-09-08 | 15.000 | 15.000 | 13.500 | 14.450 | 14.450 | 28,820 |
| 2025-09-05 | 14.190 | 14.420 | 13.310 | 14.420 | 14.420 | 23,281 |
| 2025-09-04 | 12.700 | 14.450 | 12.700 | 13.110 | 13.110 | 8,152 |
| 2025-09-03 | 14.110 | 14.110 | 13.520 | 14.000 | 14.000 | 2,200 |
| 2025-09-02 | 14.490 | 14.490 | 12.810 | 14.110 | 14.110 | 1,310 |
| 2025-09-01 | 13.650 | 14.200 | 13.000 | 14.060 | 14.060 | 1,826 |
| 2025-08-29 | 13.700 | 14.500 | 12.860 | 13.670 | 13.670 | 481 |
| 2025-08-28 | 12.750 | 13.900 | 12.750 | 13.670 | 13.670 | 10,485 |
| 2025-08-27 | 14.870 | 14.870 | 13.000 | 13.670 | 13.670 | 19,769 |
| 2025-08-26 | 14.500 | 14.510 | 13.520 | 14.200 | 14.200 | 3,783 |
| 2025-08-25 | 14.020 | 15.000 | 14.020 | 14.690 | 14.690 | 6,993 |
| 2025-08-22 | 14.510 | 15.470 | 14.410 | 14.910 | 14.910 | 7,870 |
| 2025-08-21 | 15.440 | 15.440 | 14.760 | 14.810 | 14.810 | 31,945 |
| 2025-08-20 | 16.000 | 16.990 | 14.610 | 15.420 | 15.420 | 107,232 |
| 2025-08-19 | 16.990 | 17.500 | 15.510 | 15.700 | 15.700 | 53,256 |
| 2025-08-18 | 14.840 | 16.060 | 14.000 | 15.920 | 15.920 | 78,830 |
| 2025-08-15 | 15.990 | 15.990 | 14.560 | 14.600 | 14.600 | 58,822 |
| 2025-08-13 | 17.130 | 17.130 | 14.010 | 15.090 | 15.090 | 326,177 |
| 2025-08-12 | 15.570 | 15.570 | 15.570 | 15.570 | 15.570 | 39,362 |
| 2025-08-11 | 14.150 | 14.150 | 13.500 | 14.150 | 14.150 | 96,986 |
| 2025-08-08 | 12.860 | 12.860 | 12.550 | 12.860 | 12.860 | 124,428 |
| 2025-08-07 | 11.690 | 11.690 | 11.690 | 11.690 | 11.690 | 12,246 |
| 2025-08-06 | 10.630 | 10.630 | 10.630 | 10.630 | 10.630 | 43,645 |
| 2025-08-05 | 9.530 | 9.630 | 9.500 | 9.630 | 9.630 | 28,496 |
| 2025-08-04 | 7.790 | 8.630 | 7.790 | 8.630 | 8.630 | 15,448 |
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.