Ruby Textile Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	12.870	13.390	11.600	12.050	12.050	4,985
2026-01-27	13.490	13.490	12.100	12.470	12.470	8,773
2026-01-26	13.060	13.060	12.210	13.050	13.050	290
2026-01-23	13.090	13.980	12.100	13.050	13.050	29,341
2026-01-22	13.550	13.590	12.980	13.000	13.000	21,855
2026-01-21	13.700	13.740	13.000	13.160	13.160	7,885
2026-01-20	13.070	14.840	13.000	13.170	13.170	65,546
2026-01-19	15.620	16.080	13.200	14.010	14.010	178,907
2026-01-16	13.500	14.620	13.500	14.620	14.620	162,375
2026-01-15	12.170	13.290	12.170	13.290	13.290	88,188
2026-01-14	11.000	12.080	11.000	12.080	12.080	81,915
2026-01-13	11.900	11.900	10.710	10.980	10.980	60,065
2026-01-12	11.790	11.900	11.790	11.900	11.900	1,458
2026-01-09	12.350	12.350	11.310	12.000	12.000	451
2026-01-08	11.880	12.000	11.660	12.000	12.000	10,212
2026-01-07	11.390	11.700	11.390	11.700	11.700	3,314
2026-01-06	11.770	11.770	10.710	11.310	11.310	11,621
2026-01-05	12.000	12.100	11.500	11.830	11.830	4,977
2026-01-02	12.000	12.030	11.900	12.030	12.030	14,680
2026-01-01	10.190	10.940	10.190	10.940	10.940	6,151
2025-12-31	10.240	10.240	9.910	9.940	9.940	248
2025-12-30	9.680	10.290	9.680	9.940	9.940	1,402
2025-12-29	10.700	10.740	9.890	9.980	9.980	15,590
2025-12-26	11.010	11.010	10.800	10.990	10.990	4,113
2025-12-24	11.320	11.320	11.210	11.280	11.280	1,827
2025-12-23	11.340	11.340	11.290	11.290	11.290	33
2025-12-22	11.470	11.530	11.290	11.290	11.290	114
2025-12-19	11.490	11.700	11.210	11.290	11.290	3,248
2025-12-18	11.380	11.490	11.380	11.400	11.400	13
2025-12-17	11.400	11.410	11.400	11.400	11.400	3,282
2025-12-16	11.790	11.790	11.410	11.410	11.410	1,666
2025-12-15	11.520	11.750	11.410	11.410	11.410	17
2025-12-12	11.990	11.990	11.410	11.410	11.410	121
2025-12-11	11.430	11.830	11.400	11.410	11.410	1,421
2025-12-10	11.510	11.870	11.510	11.550	11.550	627
2025-12-09	11.800	11.990	11.710	11.710	11.710	315
2025-12-08	12.590	12.590	11.610	11.710	11.710	5,642
2025-12-05	11.800	12.500	11.800	12.440	12.440	1,366
2025-12-04	12.290	12.300	12.290	12.290	12.290	711
2025-12-03	11.610	12.490	11.320	11.970	11.970	4,966
2025-12-02	12.010	12.220	11.500	11.610	11.610	9,837
2025-12-01	12.140	12.240	12.000	12.060	12.060	3,341
2025-11-28	12.260	12.630	12.260	12.530	12.530	101
2025-11-27	12.950	12.950	12.520	12.530	12.530	3,446
2025-11-26	12.220	12.570	12.180	12.570	12.570	302
2025-11-25	13.700	13.700	12.570	12.570	12.570	7
2025-11-24	12.990	12.990	12.350	12.570	12.570	1,590
2025-11-21	11.850	13.540	11.820	12.940	12.940	3,134
2025-11-20	12.230	12.990	12.000	12.880	12.880	2,815
2025-11-19	12.340	12.800	12.340	12.620	12.620	16,119
2025-11-18	12.560	12.600	12.020	12.390	12.390	28,054
2025-11-17	13.500	13.500	12.760	13.250	13.250	5,983
2025-11-14	13.510	14.440	12.600	13.640	13.640	14,052
2025-11-13	15.880	16.380	13.460	13.510	13.510	105,335
2025-11-12	14.900	14.950	14.140	14.950	14.950	109,681
2025-11-11	12.600	13.590	12.400	13.590	13.590	108,978
2025-11-10	11.880	12.390	10.710	12.350	12.350	75,796
2025-11-07	12.380	12.500	11.060	11.260	11.260	6,333
2025-11-06	11.260	12.000	11.250	11.670	11.670	1,700
2025-11-05	11.310	12.500	11.070	12.110	12.110	1,206

← NewerPage 4 of 16 · 909 trading daysOlder →

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.