Ruby Textile Mills Limited (PSX:RUBY)
Pakistan · Delayed Price · Currency is PKR 14.06
+0.39 (2.85%)
At close: Sep 1, 2025
Ruby Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 13.70 | 14.50 | 12.86 | 13.67 | 13.67 | - | 481 |
| Aug 28, 2025 | 12.75 | 13.90 | 12.75 | 13.67 | 13.67 | - | 10,485 |
| Aug 27, 2025 | 14.87 | 14.87 | 13.00 | 13.67 | 13.67 | -3.73% | 19,769 |
| Aug 26, 2025 | 14.50 | 14.51 | 13.52 | 14.20 | 14.20 | -3.34% | 3,783 |
| Aug 25, 2025 | 14.02 | 15.00 | 14.02 | 14.69 | 14.69 | -1.48% | 6,993 |
| Aug 22, 2025 | 14.51 | 15.47 | 14.41 | 14.91 | 14.91 | 0.68% | 7,870 |
| Aug 21, 2025 | 15.44 | 15.44 | 14.76 | 14.81 | 14.81 | -3.96% | 31,945 |
| Aug 20, 2025 | 16.00 | 16.99 | 14.61 | 15.42 | 15.42 | -1.78% | 107,232 |
| Aug 19, 2025 | 16.99 | 17.50 | 15.51 | 15.70 | 15.70 | -1.38% | 53,256 |
| Aug 18, 2025 | 14.84 | 16.06 | 14.00 | 15.92 | 15.92 | 9.04% | 78,830 |
| Aug 15, 2025 | 15.99 | 15.99 | 14.56 | 14.60 | 14.60 | -3.25% | 58,822 |
| Aug 13, 2025 | 17.13 | 17.13 | 14.01 | 15.09 | 15.09 | -3.08% | 326,177 |
| Aug 12, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 10.04% | 39,362 |
| Aug 11, 2025 | 14.15 | 14.15 | 13.50 | 14.15 | 14.15 | 10.03% | 96,986 |
| Aug 8, 2025 | 12.86 | 12.86 | 12.55 | 12.86 | 12.86 | 10.01% | 124,428 |
| Aug 7, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 9.97% | 12,246 |
| Aug 6, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.38% | 43,645 |
| Aug 5, 2025 | 9.53 | 9.63 | 9.50 | 9.63 | 9.63 | 11.59% | 28,496 |
| Aug 4, 2025 | 7.79 | 8.63 | 7.79 | 8.63 | 8.63 | 13.11% | 15,448 |
| Aug 1, 2025 | 7.21 | 8.08 | 7.21 | 7.63 | 7.63 | 0.26% | 1,040 |
| Jul 31, 2025 | 8.07 | 8.07 | 7.60 | 7.61 | 7.61 | -3.18% | 2,815 |
| Jul 30, 2025 | 8.55 | 8.55 | 7.35 | 7.86 | 7.86 | -4.96% | 9,842 |
| Jul 29, 2025 | 8.20 | 9.00 | 8.20 | 8.27 | 8.27 | -6.02% | 5,145 |
| Jul 28, 2025 | 8.90 | 8.90 | 8.08 | 8.80 | 8.80 | -0.90% | 5,369 |
| Jul 25, 2025 | 8.34 | 8.99 | 8.21 | 8.88 | 8.88 | 2.78% | 4,459 |
| Jul 24, 2025 | 8.81 | 9.00 | 8.41 | 8.64 | 8.64 | -2.70% | 2,415 |
| Jul 23, 2025 | 9.90 | 9.90 | 8.76 | 8.88 | 8.88 | -6.03% | 2,230 |
| Jul 22, 2025 | 9.58 | 9.58 | 9.01 | 9.45 | 9.45 | 0.43% | 2,350 |
| Jul 21, 2025 | 9.24 | 9.69 | 8.67 | 9.41 | 9.41 | 1.95% | 2,392 |
| Jul 18, 2025 | 10.29 | 10.29 | 9.00 | 9.23 | 9.23 | -3.45% | 12,748 |
| Jul 17, 2025 | 9.82 | 10.35 | 8.83 | 9.56 | 9.56 | -2.65% | 21,771 |
| Jul 16, 2025 | 10.39 | 10.39 | 8.91 | 9.82 | 9.82 | -0.20% | 19,852 |
| Jul 15, 2025 | 10.29 | 10.29 | 9.00 | 9.84 | 9.84 | 2.71% | 25,891 |
| Jul 14, 2025 | 8.98 | 9.58 | 8.98 | 9.58 | 9.58 | 11.66% | 47,377 |
| Jul 11, 2025 | 9.75 | 9.75 | 8.52 | 8.58 | 8.58 | -2.17% | 2,827 |
| Jul 10, 2025 | 8.62 | 8.95 | 8.54 | 8.77 | 8.77 | 3.06% | 15,096 |
| Jul 9, 2025 | 9.49 | 9.49 | 8.51 | 8.51 | 8.51 | -0.82% | 1,793 |
| Jul 8, 2025 | 8.79 | 8.79 | 8.35 | 8.58 | 8.58 | 0.82% | 549 |
| Jul 7, 2025 | 9.14 | 9.14 | 8.32 | 8.51 | 8.51 | - | 268 |
| Jul 4, 2025 | 8.50 | 8.50 | 8.50 | 8.51 | 8.51 | - | 100 |
| Jul 3, 2025 | 8.60 | 8.60 | 8.50 | 8.51 | 8.51 | -1.73% | 1,000 |
| Jul 2, 2025 | 8.52 | 8.70 | 8.51 | 8.66 | 8.66 | 1.88% | 1,751 |
| Jul 1, 2025 | 8.89 | 8.89 | 8.50 | 8.50 | 8.50 | -5.56% | 777 |
| Jun 30, 2025 | 8.79 | 9.10 | 8.79 | 9.00 | 9.00 | 2.04% | 8,250 |
| Jun 27, 2025 | 8.59 | 8.89 | 8.59 | 8.82 | 8.82 | 2.56% | 6,665 |
| Jun 26, 2025 | 8.12 | 8.60 | 8.10 | 8.60 | 8.60 | 2.63% | 3,028 |
| Jun 25, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 4.75% | 3,000 |
| Jun 24, 2025 | 8.29 | 8.29 | 8.29 | 8.00 | 8.00 | - | 2,100 |
| Jun 23, 2025 | 8.02 | 8.02 | 8.00 | 8.00 | 8.00 | -5.99% | 2,600 |
| Jun 20, 2025 | 8.02 | 8.50 | 8.02 | 8.51 | 8.51 | - | 3 |