Ruby Textile Mills Limited (PSX:RUBY)
Pakistan · Delayed Price · Currency is PKR 7.63
+0.02 (0.26%)
At close: Aug 1, 2025
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 8.49 | 8.49 | 8.21 | 8.51 | 8.51 | - | 104 |
| Jun 18, 2025 | 8.30 | 8.30 | 8.15 | 8.51 | 8.51 | - | 476 |
| Jun 17, 2025 | 8.98 | 8.98 | 8.42 | 8.51 | 8.51 | -1.05% | 2,607 |
| Jun 16, 2025 | 8.40 | 8.70 | 8.40 | 8.60 | 8.60 | 5.91% | 1,982 |
| Jun 13, 2025 | 8.20 | 8.20 | 8.10 | 8.12 | 8.12 | -5.58% | 500 |
| Jun 12, 2025 | 8.49 | 8.60 | 8.49 | 8.60 | 8.60 | 2.02% | 1,901 |
| Jun 11, 2025 | 9.00 | 9.00 | 8.25 | 8.43 | 8.43 | 0.84% | 4,500 |
| Jun 10, 2025 | 8.36 | 8.37 | 8.35 | 8.36 | 8.36 | -3.91% | 505 |
| Jun 5, 2025 | 8.39 | 8.80 | 8.10 | 8.70 | 8.70 | 6.62% | 25,331 |
| Jun 4, 2025 | 8.47 | 8.47 | 8.10 | 8.16 | 8.16 | - | 64 |
| Jun 3, 2025 | 9.44 | 9.44 | 8.10 | 8.16 | 8.16 | -4.11% | 13,308 |
| Jun 2, 2025 | 8.60 | 8.70 | 8.20 | 8.51 | 8.51 | 0.47% | 1,160 |
| May 30, 2025 | 8.74 | 8.74 | 8.10 | 8.47 | 8.47 | - | 461 |
| May 29, 2025 | 8.00 | 8.50 | 7.87 | 8.47 | 8.47 | 8.45% | 23,402 |
| May 27, 2025 | 7.30 | 7.81 | 7.30 | 7.81 | 7.81 | 14.68% | 15,459 |
| May 26, 2025 | 7.43 | 7.43 | 6.80 | 6.81 | 6.81 | -10.75% | 4,719 |
| May 23, 2025 | 8.17 | 8.34 | 7.52 | 7.63 | 7.63 | -2.43% | 2,789 |
| May 22, 2025 | 7.99 | 8.27 | 7.81 | 7.82 | 7.82 | -1.01% | 2,398 |
| May 21, 2025 | 7.41 | 7.88 | 7.41 | 7.90 | 7.90 | - | 105 |