Ruby Textile Mills Limited (PSX:RUBY)
Pakistan · Delayed Price · Currency is PKR 13.00
-0.52 (-3.85%)
At close: Sep 30, 2025
Ruby Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 14.39 | 14.39 | 12.37 | 13.00 | 13.00 | -3.85% | 3,259 |
| Sep 29, 2025 | 13.10 | 13.84 | 13.01 | 13.52 | 13.52 | 0.60% | 2,737 |
| Sep 26, 2025 | 13.81 | 14.20 | 13.00 | 13.44 | 13.44 | 2.36% | 15,557 |
| Sep 25, 2025 | 13.87 | 13.87 | 13.00 | 13.13 | 13.13 | -5.34% | 14,662 |
| Sep 24, 2025 | 13.15 | 13.98 | 13.01 | 13.87 | 13.87 | -0.93% | 5,306 |
| Sep 23, 2025 | 13.70 | 14.00 | 13.01 | 14.00 | 14.00 | -0.28% | 5,223 |
| Sep 22, 2025 | 13.69 | 14.38 | 13.01 | 14.04 | 14.04 | 5.01% | 6,536 |
| Sep 19, 2025 | 13.69 | 13.69 | 13.48 | 13.37 | 13.37 | - | 1,521 |
| Sep 18, 2025 | 13.49 | 13.49 | 13.01 | 13.37 | 13.37 | -0.15% | 4,519 |
| Sep 17, 2025 | 13.10 | 13.74 | 13.10 | 13.39 | 13.39 | 2.45% | 1,052 |
| Sep 16, 2025 | 13.07 | 13.20 | 13.00 | 13.07 | 13.07 | 0.08% | 1,870 |
| Sep 15, 2025 | 13.06 | 13.60 | 13.05 | 13.06 | 13.06 | 0.31% | 4,509 |
| Sep 12, 2025 | 14.00 | 14.00 | 13.00 | 13.02 | 13.02 | -3.70% | 5,459 |
| Sep 11, 2025 | 14.48 | 14.81 | 13.50 | 13.52 | 13.52 | 0.45% | 48,625 |
| Sep 10, 2025 | 14.90 | 14.90 | 13.20 | 13.46 | 13.46 | -4.61% | 17,117 |
| Sep 9, 2025 | 14.49 | 15.90 | 14.04 | 14.11 | 14.11 | -2.35% | 13,493 |
| Sep 8, 2025 | 15.00 | 15.00 | 13.50 | 14.45 | 14.45 | 0.21% | 28,820 |
| Sep 5, 2025 | 14.19 | 14.42 | 13.31 | 14.42 | 14.42 | 9.99% | 23,281 |
| Sep 4, 2025 | 12.70 | 14.45 | 12.70 | 13.11 | 13.11 | -6.36% | 8,152 |
| Sep 3, 2025 | 14.11 | 14.11 | 13.52 | 14.00 | 14.00 | -0.78% | 2,200 |
| Sep 2, 2025 | 14.49 | 14.49 | 12.81 | 14.11 | 14.11 | 0.36% | 1,310 |
| Sep 1, 2025 | 13.65 | 14.20 | 13.00 | 14.06 | 14.06 | 2.85% | 1,826 |
| 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 |