Ruby Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 7.490 | 7.550 | 7.050 | 7.160 | 7.160 | 8,056 |
| 2024-11-05 | 7.490 | 7.600 | 7.260 | 7.420 | 7.420 | 4,006 |
| 2024-11-04 | 7.350 | 7.500 | 7.340 | 7.500 | 7.500 | 5,281 |
| 2024-11-01 | 7.210 | 7.370 | 7.010 | 7.210 | 7.210 | 50 |
| 2024-10-31 | 7.000 | 7.300 | 7.000 | 7.210 | 7.210 | 3,541 |
| 2024-10-30 | 7.350 | 7.350 | 7.000 | 7.070 | 7.070 | 17,880 |
| 2024-10-29 | 7.700 | 7.700 | 7.170 | 7.170 | 7.170 | 2,672 |
| 2024-10-28 | 7.200 | 7.700 | 7.200 | 7.350 | 7.350 | 41 |
| 2024-10-25 | 7.740 | 7.740 | 7.300 | 7.350 | 7.350 | 10,552 |
| 2024-10-24 | 7.690 | 7.690 | 7.300 | 7.640 | 7.640 | 1,216 |
| 2024-10-23 | 7.300 | 7.540 | 7.300 | 7.540 | 7.540 | 154 |
| 2024-10-22 | 7.600 | 7.600 | 7.220 | 7.540 | 7.540 | 1,595 |
| 2024-10-21 | 7.170 | 7.500 | 7.170 | 7.290 | 7.290 | 617 |
| 2024-10-18 | 7.770 | 8.000 | 7.200 | 7.370 | 7.370 | 1,276 |
| 2024-10-17 | 7.560 | 7.830 | 7.560 | 7.560 | 7.560 | 29 |
| 2024-10-16 | 7.750 | 7.890 | 7.500 | 7.560 | 7.560 | 7,488 |
| 2024-10-15 | 7.930 | 7.930 | 7.500 | 7.510 | 7.510 | 5,533 |
| 2024-10-14 | 7.350 | 7.940 | 7.350 | 7.540 | 7.540 | 607 |
| 2024-10-11 | 7.500 | 8.290 | 7.500 | 8.000 | 8.000 | 548 |
| 2024-10-10 | 7.750 | 7.750 | 7.500 | 7.520 | 7.520 | 1,720 |
| 2024-10-09 | 7.250 | 7.750 | 7.250 | 7.510 | 7.510 | 16,185 |
| 2024-10-08 | 7.200 | 7.790 | 7.000 | 7.140 | 7.140 | 10,338 |
| 2024-10-07 | 7.300 | 7.950 | 7.300 | 7.400 | 7.400 | 5,803 |
| 2024-10-04 | 8.240 | 8.340 | 7.560 | 7.590 | 7.590 | 3,746 |
| 2024-10-03 | 8.000 | 8.000 | 7.550 | 7.560 | 7.560 | 12,324 |
| 2024-10-02 | 8.340 | 8.340 | 8.110 | 8.250 | 8.250 | 1,359 |
| 2024-10-01 | 8.400 | 8.400 | 7.810 | 8.020 | 8.020 | 1,379 |
| 2024-09-30 | 8.600 | 8.600 | 7.800 | 8.020 | 8.020 | 1,811 |
| 2024-09-27 | 8.300 | 8.980 | 8.250 | 8.500 | 8.500 | 10,958 |
| 2024-09-26 | 9.190 | 9.190 | 8.300 | 8.300 | 8.300 | 25,598 |
| 2024-09-25 | 7.130 | 8.500 | 7.130 | 8.500 | 8.500 | 84,641 |
| 2024-09-24 | 8.310 | 8.350 | 7.500 | 7.500 | 7.500 | 41,183 |
| 2024-09-23 | 8.120 | 8.850 | 7.990 | 8.000 | 8.000 | 86,312 |
| 2024-09-20 | 9.700 | 10.500 | 8.990 | 8.990 | 8.990 | 118,078 |
| 2024-09-19 | 11.100 | 11.100 | 9.990 | 9.990 | 9.990 | 49,894 |
| 2024-09-18 | 12.600 | 13.000 | 11.030 | 11.100 | 11.100 | 134,141 |
| 2024-09-16 | 13.300 | 13.800 | 12.200 | 12.260 | 12.260 | 22,735 |
| 2024-09-13 | 12.750 | 14.300 | 12.750 | 12.840 | 12.840 | 23,328 |
| 2024-09-12 | 15.000 | 15.000 | 13.080 | 13.250 | 13.250 | 68,116 |
| 2024-09-11 | 15.550 | 15.550 | 13.500 | 14.530 | 14.530 | 15,666 |
| 2024-09-10 | 14.000 | 15.100 | 13.550 | 14.450 | 14.450 | 16,436 |
| 2024-09-09 | 14.920 | 15.330 | 13.900 | 14.040 | 14.040 | 11,322 |
| 2024-09-06 | 14.400 | 14.600 | 12.600 | 13.940 | 13.940 | 178,798 |
| 2024-09-05 | 14.500 | 14.510 | 13.010 | 14.000 | 14.000 | 53,589 |
| 2024-09-04 | 12.980 | 13.190 | 12.000 | 13.190 | 13.190 | 167,161 |
| 2024-09-03 | 11.270 | 11.990 | 10.200 | 11.990 | 11.990 | 6,170 |
| 2024-09-02 | 13.000 | 13.000 | 11.250 | 11.270 | 11.270 | 24,306 |
| 2024-08-30 | 11.490 | 11.970 | 10.550 | 11.970 | 11.970 | 83,888 |
| 2024-08-29 | 9.150 | 10.880 | 8.880 | 10.880 | 10.880 | 83,296 |
| 2024-08-28 | 9.210 | 10.240 | 9.120 | 9.880 | 9.880 | 5,421 |
| 2024-08-27 | 11.340 | 11.340 | 9.910 | 9.910 | 9.910 | 52,483 |
| 2024-08-26 | 11.360 | 11.360 | 10.510 | 11.010 | 11.010 | 48,349 |
| 2024-08-23 | 10.320 | 10.330 | 10.100 | 10.330 | 10.330 | 50,697 |
| 2024-08-22 | 8.950 | 9.330 | 8.030 | 9.330 | 9.330 | 127,665 |
| 2024-08-21 | 7.990 | 8.330 | 7.550 | 8.330 | 8.330 | 72,815 |
| 2024-08-20 | 7.500 | 7.890 | 7.230 | 7.330 | 7.330 | 8,834 |
| 2024-08-19 | 8.200 | 8.200 | 7.200 | 7.230 | 7.230 | 22,765 |
| 2024-08-15 | 8.200 | 8.730 | 7.900 | 8.160 | 8.160 | 13,307 |
| 2024-08-13 | 8.220 | 9.000 | 8.120 | 8.160 | 8.160 | 40,127 |
| 2024-08-12 | 8.410 | 9.410 | 8.400 | 9.080 | 9.080 | 25,200 |
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.