Ruby Textile Mills Limited (PSX:RUBY)
Pakistan · Delayed Price · Currency is PKR 11.38
-1.22 (-9.68%)
At close: Feb 23, 2026
Ruby Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 12.10 | 12.10 | 11.34 | 11.38 | 11.38 | -9.68% | 6,546 |
| Feb 20, 2026 | 12.05 | 12.05 | 12.05 | 12.60 | 12.60 | - | 255 |
| Feb 19, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | -3.82% | 512 |
| Feb 18, 2026 | 13.13 | 13.13 | 11.80 | 13.10 | 13.10 | 8.71% | 8,410 |
| Feb 17, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | 100 |
| Feb 16, 2026 | 13.94 | 13.94 | 11.72 | 12.05 | 12.05 | -6.08% | 4,514 |
| Feb 13, 2026 | 13.89 | 13.89 | 12.23 | 12.83 | 12.83 | - | 104 |
| Feb 12, 2026 | 13.76 | 13.76 | 12.50 | 12.83 | 12.83 | - | 343 |
| Feb 11, 2026 | 11.99 | 12.94 | 11.99 | 12.83 | 12.83 | 8.73% | 1,390 |
| Feb 10, 2026 | 11.70 | 11.83 | 11.70 | 11.80 | 11.80 | -2.64% | 1,460 |
| Feb 9, 2026 | 12.12 | 12.12 | 11.56 | 12.12 | 12.12 | - | 282 |
| Feb 6, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - | 310 |
| Feb 4, 2026 | 12.30 | 12.30 | 12.11 | 12.12 | 12.12 | - | 402 |
| Feb 3, 2026 | 12.37 | 12.77 | 12.12 | 12.12 | 12.12 | 2.02% | 3,797 |
| Feb 2, 2026 | 12.09 | 12.09 | 12.09 | 11.88 | 11.88 | - | 5 |
| Jan 30, 2026 | 12.11 | 12.11 | 12.10 | 11.88 | 11.88 | - | 474 |
| Jan 29, 2026 | 12.01 | 12.01 | 11.80 | 11.88 | 11.88 | -1.41% | 11,295 |
| Jan 28, 2026 | 12.87 | 13.39 | 11.60 | 12.05 | 12.05 | -3.37% | 4,985 |
| Jan 27, 2026 | 13.49 | 13.49 | 12.10 | 12.47 | 12.47 | -4.44% | 8,773 |
| Jan 26, 2026 | 13.06 | 13.06 | 12.21 | 13.05 | 13.05 | - | 290 |
| Jan 23, 2026 | 13.09 | 13.98 | 12.10 | 13.05 | 13.05 | 0.38% | 29,341 |
| Jan 22, 2026 | 13.55 | 13.59 | 12.98 | 13.00 | 13.00 | -1.22% | 21,855 |
| Jan 21, 2026 | 13.70 | 13.74 | 13.00 | 13.16 | 13.16 | -0.08% | 7,885 |
| Jan 20, 2026 | 13.07 | 14.84 | 13.00 | 13.17 | 13.17 | -6.00% | 65,546 |
| Jan 19, 2026 | 15.62 | 16.08 | 13.20 | 14.01 | 14.01 | -4.17% | 178,907 |
| Jan 16, 2026 | 13.50 | 14.62 | 13.50 | 14.62 | 14.62 | 10.01% | 162,375 |
| Jan 15, 2026 | 12.17 | 13.29 | 12.17 | 13.29 | 13.29 | 10.02% | 88,188 |
| Jan 14, 2026 | 11.00 | 12.08 | 11.00 | 12.08 | 12.08 | 10.02% | 81,915 |
| Jan 13, 2026 | 11.90 | 11.90 | 10.71 | 10.98 | 10.98 | -7.73% | 60,065 |
| Jan 12, 2026 | 11.79 | 11.90 | 11.79 | 11.90 | 11.90 | -0.83% | 1,458 |
| Jan 9, 2026 | 12.35 | 12.35 | 11.31 | 12.00 | 12.00 | - | 451 |
| Jan 8, 2026 | 11.88 | 12.00 | 11.66 | 12.00 | 12.00 | 2.56% | 10,212 |
| Jan 7, 2026 | 11.39 | 11.70 | 11.39 | 11.70 | 11.70 | 3.45% | 3,314 |
| Jan 6, 2026 | 11.77 | 11.77 | 10.71 | 11.31 | 11.31 | -4.40% | 11,621 |
| Jan 5, 2026 | 12.00 | 12.10 | 11.50 | 11.83 | 11.83 | -1.66% | 4,977 |
| Jan 2, 2026 | 12.00 | 12.03 | 11.90 | 12.03 | 12.03 | 9.96% | 14,680 |
| Jan 1, 2026 | 10.19 | 10.94 | 10.19 | 10.94 | 10.94 | 10.06% | 6,151 |
| Dec 31, 2025 | 10.24 | 10.24 | 9.91 | 9.94 | 9.94 | - | 248 |
| Dec 30, 2025 | 9.68 | 10.29 | 9.68 | 9.94 | 9.94 | -0.40% | 1,402 |
| Dec 29, 2025 | 10.70 | 10.74 | 9.89 | 9.98 | 9.98 | -9.19% | 15,590 |
| Dec 26, 2025 | 11.01 | 11.01 | 10.80 | 10.99 | 10.99 | -2.57% | 4,113 |
| Dec 24, 2025 | 11.32 | 11.32 | 11.21 | 11.28 | 11.28 | -0.09% | 1,827 |
| Dec 23, 2025 | 11.34 | 11.34 | 11.31 | 11.29 | 11.29 | - | 33 |
| Dec 22, 2025 | 11.47 | 11.53 | 11.47 | 11.29 | 11.29 | - | 114 |
| Dec 19, 2025 | 11.49 | 11.70 | 11.21 | 11.29 | 11.29 | -0.96% | 3,248 |
| Dec 18, 2025 | 11.38 | 11.49 | 11.38 | 11.40 | 11.40 | - | 13 |
| Dec 17, 2025 | 11.40 | 11.41 | 11.40 | 11.40 | 11.40 | -0.09% | 3,282 |
| Dec 16, 2025 | 11.79 | 11.79 | 11.53 | 11.41 | 11.41 | - | 1,666 |
| Dec 15, 2025 | 11.52 | 11.75 | 11.52 | 11.41 | 11.41 | - | 17 |
| Dec 12, 2025 | 11.99 | 11.99 | 11.41 | 11.41 | 11.41 | - | 121 |