Ruby Textile Mills Limited (PSX:RUBY)
Pakistan · Delayed Price · Currency is PKR 11.29
-0.11 (-0.96%)
At close: Dec 19, 2025
Ruby Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 11.43 | 11.83 | 11.40 | 11.41 | 11.41 | -1.21% | 1,421 |
| Dec 10, 2025 | 11.51 | 11.87 | 11.51 | 11.55 | 11.55 | -1.37% | 627 |
| Dec 9, 2025 | 11.80 | 11.99 | 11.74 | 11.71 | 11.71 | - | 315 |
| Dec 8, 2025 | 12.59 | 12.59 | 11.61 | 11.71 | 11.71 | -5.87% | 5,642 |
| Dec 5, 2025 | 11.80 | 12.50 | 11.80 | 12.44 | 12.44 | 1.22% | 1,366 |
| Dec 4, 2025 | 12.29 | 12.30 | 12.29 | 12.29 | 12.29 | 2.67% | 711 |
| Dec 3, 2025 | 11.61 | 12.49 | 11.32 | 11.97 | 11.97 | 3.10% | 4,966 |
| Dec 2, 2025 | 12.01 | 12.22 | 11.50 | 11.61 | 11.61 | -3.73% | 9,837 |
| Dec 1, 2025 | 12.14 | 12.24 | 12.00 | 12.06 | 12.06 | -3.75% | 3,341 |
| Nov 28, 2025 | 12.26 | 12.63 | 12.26 | 12.53 | 12.53 | - | 101 |
| Nov 27, 2025 | 12.95 | 12.95 | 12.52 | 12.53 | 12.53 | -0.32% | 3,446 |
| Nov 26, 2025 | 12.22 | 12.50 | 12.18 | 12.57 | 12.57 | - | 302 |
| Nov 25, 2025 | 13.70 | 13.70 | 12.58 | 12.57 | 12.57 | - | 7 |
| Nov 24, 2025 | 12.99 | 12.99 | 12.35 | 12.57 | 12.57 | -2.86% | 1,590 |
| Nov 21, 2025 | 11.85 | 13.54 | 11.82 | 12.94 | 12.94 | 0.47% | 3,134 |
| Nov 20, 2025 | 12.23 | 12.99 | 12.00 | 12.88 | 12.88 | 2.06% | 2,815 |
| Nov 19, 2025 | 12.34 | 12.80 | 12.34 | 12.62 | 12.62 | 1.86% | 16,119 |
| Nov 18, 2025 | 12.56 | 12.60 | 12.02 | 12.39 | 12.39 | -6.49% | 28,054 |
| Nov 17, 2025 | 13.50 | 13.50 | 12.76 | 13.25 | 13.25 | -2.86% | 5,983 |
| Nov 14, 2025 | 13.51 | 14.44 | 12.60 | 13.64 | 13.64 | 0.96% | 14,052 |
| Nov 13, 2025 | 15.88 | 16.38 | 13.46 | 13.51 | 13.51 | -9.63% | 105,335 |
| Nov 12, 2025 | 14.90 | 14.95 | 14.14 | 14.95 | 14.95 | 10.01% | 109,681 |
| Nov 11, 2025 | 12.60 | 13.59 | 12.40 | 13.59 | 13.59 | 10.04% | 108,978 |
| Nov 10, 2025 | 11.88 | 12.39 | 10.71 | 12.35 | 12.35 | 9.68% | 75,796 |
| Nov 7, 2025 | 12.38 | 12.50 | 11.06 | 11.26 | 11.26 | -3.51% | 6,333 |
| Nov 6, 2025 | 11.26 | 12.00 | 11.25 | 11.67 | 11.67 | -3.63% | 1,700 |
| Nov 5, 2025 | 11.31 | 12.50 | 11.07 | 12.11 | 12.11 | - | 1,206 |
| Nov 4, 2025 | 11.99 | 11.99 | 11.99 | 12.11 | 12.11 | - | 10 |
| Nov 3, 2025 | 11.31 | 12.48 | 11.31 | 12.11 | 12.11 | -1.30% | 1,201 |
| Oct 31, 2025 | 10.81 | 12.45 | 10.60 | 12.27 | 12.27 | 6.79% | 2,921 |
| Oct 30, 2025 | 10.03 | 11.50 | 10.03 | 11.49 | 11.49 | 5.51% | 1,515 |
| Oct 29, 2025 | 11.87 | 11.99 | 10.31 | 10.89 | 10.89 | -4.89% | 7,745 |
| Oct 28, 2025 | 11.78 | 12.00 | 11.45 | 11.45 | 11.45 | -9.98% | 7,845 |
| Oct 23, 2025 | 12.75 | 12.75 | 12.01 | 12.72 | 12.72 | - | 464 |
| Oct 22, 2025 | 11.77 | 12.90 | 11.77 | 12.72 | 12.72 | -0.39% | 2,363 |
| Oct 21, 2025 | 12.50 | 12.90 | 11.85 | 12.77 | 12.77 | -0.93% | 520 |
| Oct 20, 2025 | 11.57 | 12.90 | 11.57 | 12.89 | 12.89 | 6.27% | 2,224 |
| Oct 17, 2025 | 11.72 | 12.50 | 11.40 | 12.13 | 12.13 | -2.18% | 7,675 |
| Oct 16, 2025 | 11.76 | 12.90 | 11.66 | 12.40 | 12.40 | 2.73% | 2,479 |
| Oct 15, 2025 | 12.30 | 12.90 | 11.63 | 12.07 | 12.07 | -1.07% | 8,362 |
| Oct 14, 2025 | 11.79 | 12.25 | 11.41 | 12.20 | 12.20 | 4.72% | 21,342 |
| Oct 13, 2025 | 11.58 | 11.79 | 11.58 | 11.65 | 11.65 | 0.78% | 725 |
| Oct 10, 2025 | 11.50 | 12.19 | 11.50 | 11.56 | 11.56 | -6.55% | 2,539 |
| Oct 9, 2025 | 12.49 | 12.49 | 11.56 | 12.37 | 12.37 | 7.57% | 605 |