Ruby Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 7.100 | 7.840 | 7.100 | 7.290 | 7.290 | 105 |
| 2025-05-05 | 7.100 | 7.290 | 7.100 | 7.290 | 7.290 | 303 |
| 2025-05-02 | 7.120 | 7.290 | 7.120 | 7.290 | 7.290 | 2 |
| 2025-04-30 | 7.310 | 7.310 | 7.000 | 7.290 | 7.290 | 27,610 |
| 2025-04-28 | 7.460 | 7.990 | 7.460 | 7.980 | 7.980 | 6,485 |
| 2025-04-25 | 7.020 | 7.500 | 7.020 | 7.200 | 7.200 | 3,015 |
| 2025-04-24 | 7.490 | 7.540 | 7.170 | 7.170 | 7.170 | 19,915 |
| 2025-04-23 | 7.030 | 7.650 | 7.030 | 7.390 | 7.390 | 7,264 |
| 2025-04-22 | 7.660 | 7.660 | 7.200 | 7.290 | 7.290 | 22,407 |
| 2025-04-21 | 7.800 | 7.800 | 7.010 | 7.350 | 7.350 | 22,352 |
| 2025-04-18 | 7.250 | 8.250 | 7.250 | 7.550 | 7.550 | 97,008 |
| 2025-04-17 | 7.220 | 7.250 | 7.050 | 7.250 | 7.250 | 51,489 |
| 2025-04-16 | 7.380 | 7.380 | 7.000 | 7.000 | 7.000 | 3,101 |
| 2025-04-15 | 7.500 | 7.500 | 7.050 | 7.260 | 7.260 | 3,824 |
| 2025-04-14 | 6.940 | 7.900 | 6.940 | 7.770 | 7.770 | 37,014 |
| 2025-04-11 | 6.300 | 7.000 | 6.300 | 6.940 | 6.940 | 19,219 |
| 2025-04-10 | 5.850 | 6.300 | 5.850 | 6.300 | 6.300 | 16,552 |
| 2025-04-09 | 6.010 | 6.190 | 5.720 | 5.840 | 5.840 | 10,542 |
| 2025-04-08 | 6.450 | 6.500 | 5.600 | 6.200 | 6.200 | 10,281 |
| 2025-04-07 | 6.250 | 6.600 | 5.600 | 6.200 | 6.200 | 3,404 |
| 2025-04-04 | 6.850 | 6.850 | 6.400 | 6.510 | 6.510 | 1,752 |
| 2025-04-03 | 6.760 | 6.900 | 6.500 | 6.760 | 6.760 | 3,490 |
| 2025-03-27 | 6.550 | 6.750 | 6.550 | 6.750 | 6.750 | 7,152 |
| 2025-03-26 | 7.010 | 7.010 | 6.500 | 6.870 | 6.870 | 16,153 |
| 2025-03-25 | 6.010 | 7.010 | 5.650 | 7.010 | 7.010 | 217,300 |
| 2025-03-24 | 6.800 | 6.800 | 6.000 | 6.010 | 6.010 | 3,723 |
| 2025-03-21 | 6.500 | 6.500 | 6.410 | 6.500 | 6.500 | 1,070 |
| 2025-03-20 | 6.790 | 6.790 | 6.500 | 6.500 | 6.500 | 1,040 |
| 2025-03-19 | 6.840 | 6.840 | 6.500 | 6.660 | 6.660 | 6,745 |
| 2025-03-18 | 6.800 | 6.900 | 6.410 | 6.410 | 6.410 | 360 |
| 2025-03-17 | 6.770 | 6.770 | 6.410 | 6.410 | 6.410 | 1 |
| 2025-03-14 | 6.700 | 6.700 | 6.410 | 6.410 | 6.410 | 1 |
| 2025-03-13 | 6.330 | 6.700 | 6.330 | 6.410 | 6.410 | 680 |
| 2025-03-12 | 6.900 | 6.900 | 6.650 | 6.650 | 6.650 | 1 |
| 2025-03-11 | 6.720 | 6.900 | 6.650 | 6.650 | 6.650 | 7,013 |
| 2025-03-10 | 7.200 | 7.200 | 6.800 | 6.810 | 6.810 | 3,016 |
| 2025-03-07 | 7.300 | 7.300 | 6.930 | 6.930 | 6.930 | 1 |
| 2025-03-06 | 7.250 | 7.290 | 6.930 | 6.930 | 6.930 | 367 |
| 2025-03-05 | 7.250 | 7.250 | 6.930 | 6.930 | 6.930 | 46 |
| 2025-03-04 | 7.400 | 7.400 | 6.920 | 6.930 | 6.930 | 506 |
| 2025-03-03 | 7.400 | 7.400 | 7.090 | 7.090 | 7.090 | 11 |
| 2025-02-28 | 7.330 | 7.390 | 7.090 | 7.090 | 7.090 | 111 |
| 2025-02-27 | 7.490 | 7.490 | 7.070 | 7.090 | 7.090 | 1,450 |
| 2025-02-26 | 7.490 | 7.500 | 7.000 | 7.450 | 7.450 | 31,686 |
| 2025-02-25 | 7.490 | 7.490 | 7.300 | 7.300 | 7.300 | 16 |
| 2025-02-21 | 7.500 | 7.500 | 7.300 | 7.300 | 7.300 | 1 |
| 2025-02-20 | 7.650 | 7.650 | 7.300 | 7.300 | 7.300 | 2,010 |
| 2025-02-19 | 7.880 | 7.880 | 7.340 | 7.350 | 7.350 | 501 |
| 2025-02-18 | 7.700 | 7.810 | 7.700 | 7.810 | 7.810 | 99 |
| 2025-02-17 | 7.790 | 7.810 | 7.790 | 7.810 | 7.810 | 5 |
| 2025-02-14 | 8.300 | 8.300 | 7.500 | 7.810 | 7.810 | 221 |
| 2025-02-13 | 7.690 | 8.200 | 7.500 | 7.810 | 7.810 | 4,292 |
| 2025-02-12 | 7.500 | 7.560 | 7.500 | 7.500 | 7.500 | 738 |
| 2025-02-11 | 7.900 | 7.900 | 7.100 | 7.210 | 7.210 | 1,102 |
| 2025-02-10 | 8.000 | 8.000 | 7.820 | 7.820 | 7.820 | 7 |
| 2025-02-07 | 7.800 | 8.000 | 7.500 | 7.820 | 7.820 | 732 |
| 2025-02-06 | 7.740 | 7.790 | 7.210 | 7.760 | 7.760 | 5,709 |
| 2025-02-04 | 7.740 | 7.740 | 7.700 | 7.700 | 7.700 | 10 |
| 2025-02-03 | 7.500 | 7.700 | 7.200 | 7.700 | 7.700 | 1,346 |
| 2025-01-31 | 7.700 | 7.950 | 7.500 | 7.710 | 7.710 | 14,195 |
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.