Ruby Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 7.210 | 8.080 | 7.210 | 7.630 | 7.630 | 1,040 |
| 2025-07-31 | 8.070 | 8.070 | 7.600 | 7.610 | 7.610 | 2,815 |
| 2025-07-30 | 8.550 | 8.550 | 7.350 | 7.860 | 7.860 | 9,842 |
| 2025-07-29 | 8.200 | 9.000 | 8.200 | 8.270 | 8.270 | 5,145 |
| 2025-07-28 | 8.900 | 8.900 | 8.080 | 8.800 | 8.800 | 5,369 |
| 2025-07-25 | 8.340 | 8.990 | 8.210 | 8.880 | 8.880 | 4,459 |
| 2025-07-24 | 8.810 | 9.000 | 8.410 | 8.640 | 8.640 | 2,415 |
| 2025-07-23 | 9.900 | 9.900 | 8.760 | 8.880 | 8.880 | 2,230 |
| 2025-07-22 | 9.580 | 9.580 | 9.010 | 9.450 | 9.450 | 2,350 |
| 2025-07-21 | 9.240 | 9.690 | 8.670 | 9.410 | 9.410 | 2,392 |
| 2025-07-18 | 10.290 | 10.290 | 9.000 | 9.230 | 9.230 | 12,748 |
| 2025-07-17 | 9.820 | 10.350 | 8.830 | 9.560 | 9.560 | 21,771 |
| 2025-07-16 | 10.390 | 10.390 | 8.910 | 9.820 | 9.820 | 19,852 |
| 2025-07-15 | 10.290 | 10.290 | 9.000 | 9.840 | 9.840 | 25,891 |
| 2025-07-14 | 8.980 | 9.580 | 8.980 | 9.580 | 9.580 | 47,377 |
| 2025-07-11 | 9.750 | 9.750 | 8.520 | 8.580 | 8.580 | 2,827 |
| 2025-07-10 | 8.620 | 8.950 | 8.540 | 8.770 | 8.770 | 15,096 |
| 2025-07-09 | 9.490 | 9.490 | 8.510 | 8.510 | 8.510 | 1,793 |
| 2025-07-08 | 8.790 | 8.790 | 8.350 | 8.580 | 8.580 | 549 |
| 2025-07-07 | 9.140 | 9.140 | 8.320 | 8.510 | 8.510 | 268 |
| 2025-07-04 | 8.500 | 8.510 | 8.500 | 8.510 | 8.510 | 100 |
| 2025-07-03 | 8.600 | 8.600 | 8.500 | 8.510 | 8.510 | 1,000 |
| 2025-07-02 | 8.520 | 8.700 | 8.510 | 8.660 | 8.660 | 1,751 |
| 2025-07-01 | 8.890 | 8.890 | 8.500 | 8.500 | 8.500 | 777 |
| 2025-06-30 | 8.790 | 9.100 | 8.790 | 9.000 | 9.000 | 8,250 |
| 2025-06-27 | 8.590 | 8.890 | 8.590 | 8.820 | 8.820 | 6,665 |
| 2025-06-26 | 8.120 | 8.600 | 8.100 | 8.600 | 8.600 | 3,028 |
| 2025-06-25 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 3,000 |
| 2025-06-24 | 8.290 | 8.290 | 8.000 | 8.000 | 8.000 | 2,100 |
| 2025-06-23 | 8.020 | 8.020 | 8.000 | 8.000 | 8.000 | 2,600 |
| 2025-06-20 | 8.020 | 8.510 | 8.020 | 8.510 | 8.510 | 3 |
| 2025-06-19 | 8.490 | 8.510 | 8.210 | 8.510 | 8.510 | 104 |
| 2025-06-18 | 8.300 | 8.510 | 8.150 | 8.510 | 8.510 | 476 |
| 2025-06-17 | 8.980 | 8.980 | 8.420 | 8.510 | 8.510 | 2,607 |
| 2025-06-16 | 8.400 | 8.700 | 8.400 | 8.600 | 8.600 | 1,982 |
| 2025-06-13 | 8.200 | 8.200 | 8.100 | 8.120 | 8.120 | 500 |
| 2025-06-12 | 8.490 | 8.600 | 8.490 | 8.600 | 8.600 | 1,901 |
| 2025-06-11 | 9.000 | 9.000 | 8.250 | 8.430 | 8.430 | 4,500 |
| 2025-06-10 | 8.360 | 8.370 | 8.350 | 8.360 | 8.360 | 505 |
| 2025-06-05 | 8.390 | 8.800 | 8.100 | 8.700 | 8.700 | 25,331 |
| 2025-06-04 | 8.470 | 8.470 | 8.100 | 8.160 | 8.160 | 64 |
| 2025-06-03 | 9.440 | 9.440 | 8.100 | 8.160 | 8.160 | 13,308 |
| 2025-06-02 | 8.600 | 8.700 | 8.200 | 8.510 | 8.510 | 1,160 |
| 2025-05-30 | 8.740 | 8.740 | 8.100 | 8.470 | 8.470 | 461 |
| 2025-05-29 | 8.000 | 8.500 | 7.870 | 8.470 | 8.470 | 23,402 |
| 2025-05-27 | 7.300 | 7.810 | 7.300 | 7.810 | 7.810 | 15,459 |
| 2025-05-26 | 7.430 | 7.430 | 6.800 | 6.810 | 6.810 | 4,719 |
| 2025-05-23 | 8.170 | 8.340 | 7.520 | 7.630 | 7.630 | 2,789 |
| 2025-05-22 | 7.990 | 8.270 | 7.810 | 7.820 | 7.820 | 2,398 |
| 2025-05-21 | 7.410 | 7.900 | 7.410 | 7.900 | 7.900 | 105 |
| 2025-05-20 | 7.650 | 7.990 | 7.440 | 7.900 | 7.900 | 5,539 |
| 2025-05-19 | 7.410 | 7.680 | 7.410 | 7.680 | 7.680 | 40 |
| 2025-05-16 | 7.350 | 7.700 | 7.330 | 7.680 | 7.680 | 3,895 |
| 2025-05-15 | 7.120 | 7.550 | 7.110 | 7.490 | 7.490 | 1,758 |
| 2025-05-14 | 7.000 | 7.600 | 7.000 | 7.070 | 7.070 | 3,530 |
| 2025-05-13 | 6.450 | 7.250 | 6.450 | 7.220 | 7.220 | 3,212 |
| 2025-05-12 | 7.000 | 7.000 | 6.580 | 6.580 | 6.580 | 201 |
| 2025-05-09 | 6.500 | 6.980 | 6.500 | 6.580 | 6.580 | 2,978 |
| 2025-05-08 | 7.500 | 7.500 | 6.320 | 6.480 | 6.480 | 6,700 |
| 2025-05-07 | 6.520 | 7.680 | 6.520 | 7.290 | 7.290 | 128 |
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.