Ruby Textile Mills Limited (PSX:RUBY)
Pakistan · Delayed Price · Currency is PKR 12.91
-0.10 (-0.77%)
At close: Apr 28, 2026
Ruby Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.89 | 13.00 | 12.20 | 12.91 | 12.91 | -0.77% | 4,800 |
| Apr 27, 2026 | 12.43 | 13.05 | 12.43 | 13.01 | 13.01 | 7.25% | 6,702 |
| Apr 24, 2026 | 11.30 | 12.31 | 11.30 | 12.13 | 12.13 | 0.08% | 540 |
| Apr 23, 2026 | 12.69 | 12.69 | 11.72 | 12.12 | 12.12 | -5.90% | 2,532 |
| Apr 22, 2026 | 12.01 | 12.49 | 12.01 | 12.88 | 12.88 | - | 476 |
| Apr 21, 2026 | 11.07 | 12.89 | 11.07 | 12.88 | 12.88 | 9.90% | 5,074 |
| Apr 20, 2026 | 12.05 | 12.12 | 11.70 | 11.72 | 11.72 | -9.36% | 5,762 |
| Apr 17, 2026 | 12.01 | 12.99 | 12.01 | 12.93 | 12.93 | 7.30% | 525 |
| Apr 16, 2026 | 11.43 | 13.10 | 11.43 | 12.05 | 12.05 | -1.63% | 8,197 |
| Apr 15, 2026 | 12.19 | 12.40 | 12.00 | 12.25 | 12.25 | 1.24% | 1,727 |
| Apr 14, 2026 | 11.70 | 12.69 | 11.70 | 12.10 | 12.10 | -3.97% | 5,638 |
| Apr 10, 2026 | 12.60 | 12.67 | 11.51 | 12.60 | 12.60 | 5.26% | 1,038 |
| Apr 9, 2026 | 11.23 | 12.00 | 11.23 | 11.97 | 11.97 | 2.13% | 3,440 |
| Apr 8, 2026 | 11.01 | 12.05 | 11.01 | 11.72 | 11.72 | 6.55% | 4,489 |
| Apr 7, 2026 | 11.94 | 11.94 | 10.65 | 11.00 | 11.00 | - | 157 |
| Apr 6, 2026 | 11.49 | 11.49 | 11.49 | 11.00 | 11.00 | - | 1 |
| Apr 3, 2026 | 11.04 | 11.08 | 10.99 | 11.00 | 11.00 | -0.36% | 3,703 |
| Apr 2, 2026 | 11.85 | 11.85 | 11.00 | 11.04 | 11.04 | -3.83% | 1,749 |
| Apr 1, 2026 | 12.37 | 12.45 | 11.01 | 11.48 | 11.48 | - | 22 |
| Mar 31, 2026 | 12.40 | 12.40 | 10.81 | 11.48 | 11.48 | - | 46 |
| Mar 30, 2026 | 11.29 | 11.99 | 11.29 | 11.48 | 11.48 | -7.34% | 544 |
| Mar 27, 2026 | 12.59 | 12.59 | 11.53 | 12.39 | 12.39 | 7.46% | 812 |
| Mar 26, 2026 | 11.14 | 13.20 | 11.10 | 11.53 | 11.53 | -5.65% | 3,598 |
| Mar 25, 2026 | 12.45 | 13.65 | 12.02 | 12.22 | 12.22 | -1.53% | 29,891 |
| Mar 24, 2026 | 12.49 | 12.57 | 11.53 | 12.41 | 12.41 | 8.48% | 14,711 |
| Mar 19, 2026 | 13.49 | 13.49 | 11.44 | 11.44 | 11.44 | -7.07% | 15,884 |
| Mar 18, 2026 | 12.55 | 12.55 | 12.02 | 12.31 | 12.31 | 7.89% | 16,565 |
| Mar 17, 2026 | 10.41 | 11.40 | 10.41 | 11.41 | 11.41 | - | 58 |
| Mar 16, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | 28 |
| Mar 12, 2026 | 12.61 | 12.61 | 11.40 | 11.41 | 11.41 | -9.52% | 2,404 |
| Mar 11, 2026 | 11.50 | 12.66 | 11.50 | 12.61 | 12.61 | 9.56% | 14,021 |
| Mar 10, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 9.83% | 1,020 |
| Mar 9, 2026 | 9.45 | 9.45 | 9.43 | 10.48 | 10.48 | - | 32 |
| Mar 6, 2026 | 10.39 | 10.74 | 10.39 | 10.48 | 10.48 | 7.38% | 743 |
| Mar 5, 2026 | 9.21 | 10.60 | 9.21 | 9.76 | 9.76 | 1.67% | 4,912 |
| Mar 4, 2026 | 9.50 | 9.50 | 9.50 | 9.60 | 9.60 | - | 100 |
| Mar 3, 2026 | 9.54 | 9.60 | 9.54 | 9.60 | 9.60 | 2.67% | 600 |
| Mar 2, 2026 | 9.31 | 9.79 | 9.31 | 9.35 | 9.35 | -9.57% | 1,778 |
| Feb 27, 2026 | 10.14 | 10.48 | 10.14 | 10.34 | 10.34 | 1.97% | 552 |
| Feb 26, 2026 | 10.42 | 10.87 | 10.00 | 10.14 | 10.14 | -2.69% | 4,772 |
| Feb 25, 2026 | 11.47 | 11.47 | 10.41 | 10.42 | 10.42 | -8.44% | 6,153 |
| Feb 24, 2026 | 10.40 | 10.40 | 10.40 | 11.38 | 11.38 | - | 200 |
| 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 |