Ruby Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	11.990	12.110	11.990	12.110	12.110	10
2025-11-03	11.310	12.480	11.310	12.110	12.110	1,201
2025-10-31	10.810	12.450	10.600	12.270	12.270	2,921
2025-10-30	10.030	11.500	10.030	11.490	11.490	1,515
2025-10-29	11.870	11.990	10.310	10.890	10.890	7,745
2025-10-28	11.780	12.000	11.450	11.450	11.450	7,845
2025-10-23	12.750	12.750	12.010	12.720	12.720	464
2025-10-22	11.770	12.900	11.770	12.720	12.720	2,363
2025-10-21	12.500	12.900	11.850	12.770	12.770	520
2025-10-20	11.570	12.900	11.570	12.890	12.890	2,224
2025-10-17	11.720	12.500	11.400	12.130	12.130	7,675
2025-10-16	11.760	12.900	11.660	12.400	12.400	2,479
2025-10-15	12.300	12.900	11.630	12.070	12.070	8,362
2025-10-14	11.790	12.250	11.410	12.200	12.200	21,342
2025-10-13	11.580	11.790	11.580	11.650	11.650	725
2025-10-10	11.500	12.190	11.500	11.560	11.560	2,539
2025-10-09	12.490	12.490	11.560	12.370	12.370	605
2025-10-08	11.220	12.740	11.000	11.500	11.500	14,628
2025-10-07	12.700	12.990	11.250	11.580	11.580	58,469
2025-10-06	12.360	12.600	12.300	12.500	12.500	3,302
2025-10-03	12.510	13.490	12.500	13.050	13.050	2,496
2025-10-02	12.510	13.400	12.500	12.760	12.760	2,988
2025-10-01	12.710	13.000	12.710	13.000	13.000	1
2025-09-30	14.390	14.390	12.370	13.000	13.000	3,259
2025-09-29	13.100	13.840	13.010	13.520	13.520	2,737
2025-09-26	13.810	14.200	13.000	13.440	13.440	15,557
2025-09-25	13.870	13.870	13.000	13.130	13.130	14,662
2025-09-24	13.150	13.980	13.010	13.870	13.870	5,306
2025-09-23	13.700	14.000	13.010	14.000	14.000	5,223
2025-09-22	13.690	14.380	13.010	14.040	14.040	6,536
2025-09-19	13.690	13.690	13.370	13.370	13.370	1,521
2025-09-18	13.490	13.490	13.010	13.370	13.370	4,519
2025-09-17	13.100	13.740	13.100	13.390	13.390	1,052
2025-09-16	13.070	13.200	13.000	13.070	13.070	1,870
2025-09-15	13.060	13.600	13.050	13.060	13.060	4,509
2025-09-12	14.000	14.000	13.000	13.020	13.020	5,459
2025-09-11	14.480	14.810	13.500	13.520	13.520	48,625
2025-09-10	14.900	14.900	13.200	13.460	13.460	17,117
2025-09-09	14.490	15.900	14.040	14.110	14.110	13,493
2025-09-08	15.000	15.000	13.500	14.450	14.450	28,820
2025-09-05	14.190	14.420	13.310	14.420	14.420	23,281
2025-09-04	12.700	14.450	12.700	13.110	13.110	8,152
2025-09-03	14.110	14.110	13.520	14.000	14.000	2,200
2025-09-02	14.490	14.490	12.810	14.110	14.110	1,310
2025-09-01	13.650	14.200	13.000	14.060	14.060	1,826
2025-08-29	13.700	14.500	12.860	13.670	13.670	481
2025-08-28	12.750	13.900	12.750	13.670	13.670	10,485
2025-08-27	14.870	14.870	13.000	13.670	13.670	19,769
2025-08-26	14.500	14.510	13.520	14.200	14.200	3,783
2025-08-25	14.020	15.000	14.020	14.690	14.690	6,993
2025-08-22	14.510	15.470	14.410	14.910	14.910	7,870
2025-08-21	15.440	15.440	14.760	14.810	14.810	31,945
2025-08-20	16.000	16.990	14.610	15.420	15.420	107,232
2025-08-19	16.990	17.500	15.510	15.700	15.700	53,256
2025-08-18	14.840	16.060	14.000	15.920	15.920	78,830
2025-08-15	15.990	15.990	14.560	14.600	14.600	58,822
2025-08-13	17.130	17.130	14.010	15.090	15.090	326,177
2025-08-12	15.570	15.570	15.570	15.570	15.570	39,362
2025-08-11	14.150	14.150	13.500	14.150	14.150	96,986
2025-08-08	12.860	12.860	12.550	12.860	12.860	124,428

← NewerPage 5 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.