Ruby Textile Mills Limited (PSX:RUBY)
Pakistan · Delayed Price · Currency is PKR 22.55
+0.10 (0.45%)
At close: Sep 18, 2026
Ruby Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 22.90 | 23.00 | 22.40 | 22.45 | 22.45 | 0.18% | 5,545 |
| Sep 16, 2026 | 22.75 | 22.75 | 21.75 | 22.41 | 22.41 | -1.32% | 3,511 |
| Sep 15, 2026 | 22.75 | 23.10 | 22.10 | 22.71 | 22.71 | 2.81% | 32,543 |
| Sep 14, 2026 | 22.75 | 23.69 | 21.60 | 22.09 | 22.09 | -7.15% | 37,099 |
| Sep 11, 2026 | 21.46 | 24.50 | 21.46 | 23.79 | 23.79 | 5.13% | 55,048 |
| Sep 10, 2026 | 24.30 | 24.30 | 22.15 | 22.63 | 22.63 | -3.46% | 20,446 |
| Sep 9, 2026 | 24.66 | 24.66 | 23.30 | 23.44 | 23.44 | -4.44% | 18,274 |
| Sep 8, 2026 | 25.74 | 27.20 | 23.07 | 24.53 | 24.53 | -1.72% | 282,405 |
| Sep 7, 2026 | 23.40 | 24.96 | 22.06 | 24.96 | 24.96 | 10.00% | 167,507 |
| Sep 4, 2026 | 23.70 | 23.70 | 22.55 | 22.69 | 22.69 | -1.35% | 29,160 |
| Sep 3, 2026 | 23.35 | 24.00 | 22.50 | 23.00 | 23.00 | -1.37% | 75,224 |
| Sep 2, 2026 | 23.08 | 24.80 | 21.80 | 23.32 | 23.32 | -2.22% | 26,097 |
| Sep 1, 2026 | 22.91 | 24.70 | 22.91 | 23.85 | 23.85 | 4.10% | 106,201 |
| Aug 31, 2026 | 24.22 | 26.00 | 22.61 | 22.91 | 22.91 | -8.36% | 131,912 |
| Aug 28, 2026 | 27.94 | 27.94 | 24.22 | 25.00 | 25.00 | -4.36% | 294,123 |
| Aug 27, 2026 | 21.38 | 26.14 | 21.38 | 26.14 | 26.14 | 10.02% | 1,242,996 |
| Aug 25, 2026 | 24.55 | 24.60 | 23.76 | 23.76 | 23.76 | -10.00% | 127,290 |
| Aug 24, 2026 | 27.50 | 27.50 | 26.40 | 26.40 | 26.40 | -9.99% | 307,697 |
| Aug 21, 2026 | 30.01 | 31.60 | 29.33 | 29.33 | 29.33 | -10.00% | 511,550 |
| Aug 20, 2026 | 39.83 | 39.83 | 32.59 | 32.59 | 32.59 | -10.00% | 759,914 |
| Aug 19, 2026 | 34.90 | 36.21 | 34.00 | 36.21 | 36.21 | 9.99% | 116,623 |
| Aug 18, 2026 | 33.96 | 33.96 | 28.15 | 32.92 | 32.92 | 6.64% | 325,095 |
| Aug 17, 2026 | 30.87 | 30.87 | 30.86 | 30.87 | 30.87 | 10.01% | 80,507 |
| Aug 13, 2026 | 28.06 | 28.06 | 26.50 | 28.06 | 28.06 | 10.00% | 357,342 |
| Aug 12, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 10.00% | 65,664 |
| Aug 11, 2026 | 22.89 | 23.19 | 22.89 | 23.19 | 23.19 | 10.01% | 72,158 |
| Aug 10, 2026 | 19.88 | 21.08 | 18.20 | 21.08 | 21.08 | 10.02% | 338,181 |
| Aug 7, 2026 | 19.00 | 20.33 | 19.00 | 19.16 | 19.16 | -0.21% | 4,725 |
| Aug 6, 2026 | 19.01 | 19.85 | 19.00 | 19.20 | 19.20 | -1.79% | 9,330 |
| Aug 5, 2026 | 20.05 | 21.69 | 19.00 | 19.55 | 19.55 | -0.86% | 233,164 |
| Aug 4, 2026 | 17.62 | 19.72 | 17.62 | 19.72 | 19.72 | 9.98% | 68,358 |
| Aug 3, 2026 | 18.79 | 18.79 | 17.80 | 17.93 | 17.93 | -0.94% | 10,127 |
| Jul 31, 2026 | 18.11 | 18.99 | 17.80 | 18.10 | 18.10 | -5.19% | 36,495 |
| Jul 30, 2026 | 19.94 | 20.08 | 19.00 | 19.09 | 19.09 | 4.60% | 137,185 |
| Jul 29, 2026 | 16.50 | 18.25 | 16.50 | 18.25 | 18.25 | 10.01% | 42,909 |
| Jul 28, 2026 | 18.85 | 18.85 | 16.47 | 16.59 | 16.59 | -9.34% | 14,143 |
| Jul 27, 2026 | 18.90 | 18.90 | 17.52 | 18.30 | 18.30 | -0.05% | 26,733 |
| Jul 24, 2026 | 20.45 | 20.45 | 18.13 | 18.31 | 18.31 | -7.20% | 62,706 |
| Jul 23, 2026 | 18.00 | 20.00 | 18.00 | 19.73 | 19.73 | 8.53% | 135,670 |
| Jul 22, 2026 | 19.17 | 20.40 | 17.70 | 18.18 | 18.18 | -5.16% | 44,598 |
| Jul 21, 2026 | 18.90 | 19.59 | 18.68 | 19.17 | 19.17 | 2.79% | 164,339 |
| Jul 20, 2026 | 19.20 | 19.35 | 17.30 | 18.65 | 18.65 | 6.03% | 357,735 |
| Jul 17, 2026 | 15.99 | 17.59 | 15.31 | 17.59 | 17.59 | 10.01% | 90,224 |
| Jul 16, 2026 | 16.75 | 16.75 | 15.91 | 15.99 | 15.99 | -3.96% | 21,156 |
| Jul 15, 2026 | 15.50 | 17.68 | 15.50 | 16.65 | 16.65 | 3.61% | 83,780 |
| Jul 14, 2026 | 18.00 | 18.00 | 15.80 | 16.07 | 16.07 | -7.59% | 5,710 |
| Jul 13, 2026 | 17.73 | 17.73 | 17.00 | 17.39 | 17.39 | - | 365 |
| Jul 10, 2026 | 17.88 | 17.89 | 16.02 | 17.39 | 17.39 | 0.29% | 13,170 |
| Jul 9, 2026 | 17.30 | 17.78 | 17.30 | 17.34 | 17.34 | -0.63% | 2,579 |
| Jul 8, 2026 | 17.99 | 18.00 | 17.32 | 17.45 | 17.45 | -0.46% | 12,160 |