Ruby Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 7.290 | 7.600 | 7.290 | 7.540 | 7.540 | 2,933 |
| 2025-01-29 | 6.610 | 7.280 | 6.610 | 7.170 | 7.170 | 2,601 |
| 2025-01-28 | 7.250 | 7.250 | 7.020 | 7.020 | 7.020 | 1 |
| 2025-01-27 | 7.170 | 7.200 | 7.000 | 7.020 | 7.020 | 1,090 |
| 2025-01-24 | 6.900 | 7.270 | 6.700 | 7.170 | 7.170 | 2,976 |
| 2025-01-23 | 7.000 | 7.200 | 6.670 | 6.760 | 6.760 | 4,990 |
| 2025-01-22 | 7.260 | 7.290 | 7.260 | 7.290 | 7.290 | 20 |
| 2025-01-21 | 7.000 | 7.300 | 7.000 | 7.290 | 7.290 | 3,007 |
| 2025-01-20 | 7.420 | 7.550 | 7.000 | 7.080 | 7.080 | 5,145 |
| 2025-01-17 | 7.690 | 7.690 | 7.300 | 7.340 | 7.340 | 7,567 |
| 2025-01-16 | 7.700 | 7.700 | 7.500 | 7.620 | 7.620 | 8,607 |
| 2025-01-15 | 7.890 | 7.890 | 7.450 | 7.530 | 7.530 | 3,427 |
| 2025-01-14 | 7.760 | 7.760 | 7.700 | 7.710 | 7.710 | 1,104 |
| 2025-01-13 | 7.490 | 7.800 | 7.490 | 7.600 | 7.600 | 3,201 |
| 2025-01-10 | 7.900 | 7.900 | 7.400 | 7.410 | 7.410 | 2,704 |
| 2025-01-09 | 7.800 | 8.020 | 7.600 | 7.600 | 7.600 | 3,203 |
| 2025-01-08 | 8.050 | 8.120 | 7.710 | 7.900 | 7.900 | 2,567 |
| 2025-01-07 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 1,150 |
| 2025-01-06 | 7.700 | 8.100 | 7.700 | 7.930 | 7.930 | 102 |
| 2025-01-03 | 8.220 | 8.280 | 7.750 | 7.930 | 7.930 | 8,884 |
| 2025-01-02 | 8.250 | 8.400 | 8.020 | 8.020 | 8.020 | 3,833 |
| 2025-01-01 | 7.850 | 8.390 | 7.820 | 8.230 | 8.230 | 23,664 |
| 2024-12-31 | 7.690 | 7.790 | 7.600 | 7.770 | 7.770 | 1,826 |
| 2024-12-30 | 7.790 | 7.790 | 7.000 | 7.500 | 7.500 | 8,601 |
| 2024-12-27 | 7.940 | 7.940 | 7.450 | 7.500 | 7.500 | 11,004 |
| 2024-12-26 | 8.190 | 8.190 | 7.750 | 7.750 | 7.750 | 1,387 |
| 2024-12-24 | 7.500 | 8.000 | 7.500 | 7.990 | 7.990 | 12,103 |
| 2024-12-23 | 7.500 | 7.890 | 7.440 | 7.760 | 7.760 | 3,196 |
| 2024-12-20 | 7.010 | 7.500 | 7.010 | 7.190 | 7.190 | 53 |
| 2024-12-19 | 7.100 | 7.190 | 7.100 | 7.190 | 7.190 | 4,066 |
| 2024-12-18 | 7.500 | 7.500 | 7.160 | 7.190 | 7.190 | 3,285 |
| 2024-12-17 | 7.970 | 7.970 | 7.500 | 7.500 | 7.500 | 11,516 |
| 2024-12-16 | 7.870 | 7.900 | 7.540 | 7.870 | 7.870 | 2,125 |
| 2024-12-13 | 7.950 | 7.950 | 7.500 | 7.500 | 7.500 | 2,040 |
| 2024-12-12 | 7.500 | 7.900 | 7.500 | 7.600 | 7.600 | 454 |
| 2024-12-11 | 7.690 | 7.980 | 7.600 | 7.600 | 7.600 | 11,401 |
| 2024-12-10 | 7.700 | 8.000 | 7.430 | 7.480 | 7.480 | 7,671 |
| 2024-12-09 | 7.450 | 7.700 | 7.450 | 7.700 | 7.700 | 5,685 |
| 2024-12-06 | 7.940 | 7.940 | 7.900 | 7.930 | 7.930 | 600 |
| 2024-12-05 | 7.690 | 7.690 | 7.200 | 7.660 | 7.660 | 1,220 |
| 2024-12-04 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 3,769 |
| 2024-12-03 | 7.890 | 7.890 | 7.350 | 7.500 | 7.500 | 4,245 |
| 2024-12-02 | 7.600 | 7.600 | 7.130 | 7.560 | 7.560 | 6,672 |
| 2024-11-29 | 7.100 | 7.590 | 7.100 | 7.340 | 7.340 | 26 |
| 2024-11-28 | 7.010 | 7.600 | 7.010 | 7.340 | 7.340 | 2,726 |
| 2024-11-27 | 7.050 | 7.390 | 7.050 | 7.240 | 7.240 | 40,955 |
| 2024-11-26 | 7.510 | 7.940 | 7.300 | 7.480 | 7.480 | 2,797 |
| 2024-11-25 | 7.350 | 7.940 | 7.350 | 7.700 | 7.700 | 102 |
| 2024-11-22 | 7.710 | 7.710 | 7.700 | 7.700 | 7.700 | 1,505 |
| 2024-11-21 | 8.200 | 9.000 | 7.990 | 8.000 | 8.000 | 31,774 |
| 2024-11-20 | 9.250 | 9.250 | 8.300 | 8.470 | 8.470 | 13,877 |
| 2024-11-19 | 9.440 | 9.440 | 8.650 | 9.000 | 9.000 | 16,732 |
| 2024-11-18 | 8.470 | 9.210 | 8.000 | 8.690 | 8.690 | 71,972 |
| 2024-11-15 | 8.340 | 8.340 | 8.210 | 8.210 | 8.210 | 272 |
| 2024-11-14 | 8.500 | 8.500 | 8.000 | 8.210 | 8.210 | 36,755 |
| 2024-11-13 | 8.490 | 8.500 | 8.000 | 8.250 | 8.250 | 78,031 |
| 2024-11-12 | 8.060 | 8.500 | 8.060 | 8.500 | 8.500 | 844 |
| 2024-11-11 | 7.990 | 8.630 | 7.620 | 8.500 | 8.500 | 60,675 |
| 2024-11-08 | 7.490 | 8.530 | 7.210 | 7.850 | 7.850 | 104,742 |
| 2024-11-07 | 7.450 | 7.550 | 7.420 | 7.530 | 7.530 | 1,302 |
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.