Ruby Textile Mills Limited (PSX:RUBY)
Pakistan · Delayed Price · Currency is PKR 15.47
-0.20 (-1.28%)
At close: May 20, 2026
Ruby Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 15.59 | 15.80 | 15.01 | 15.31 | 15.31 | -1.03% | 6,539 |
| May 20, 2026 | 16.46 | 16.46 | 14.27 | 15.47 | 15.47 | -1.28% | 3,819 |
| May 19, 2026 | 16.71 | 16.71 | 15.30 | 15.67 | 15.67 | 3.16% | 3,197 |
| May 18, 2026 | 16.75 | 16.75 | 14.75 | 15.19 | 15.19 | -1.24% | 3,700 |
| May 15, 2026 | 15.20 | 17.00 | 15.01 | 15.38 | 15.38 | -5.12% | 5,631 |
| May 14, 2026 | 16.60 | 16.99 | 15.50 | 16.21 | 16.21 | 1.38% | 9,480 |
| May 13, 2026 | 17.70 | 17.70 | 15.95 | 15.99 | 15.99 | -9.66% | 33,568 |
| May 12, 2026 | 19.65 | 20.57 | 17.01 | 17.70 | 17.70 | -5.35% | 156,787 |
| May 11, 2026 | 18.71 | 18.71 | 17.50 | 18.70 | 18.70 | 9.94% | 95,770 |
| May 8, 2026 | 16.99 | 17.01 | 15.10 | 17.01 | 17.01 | 10.03% | 58,813 |
| May 7, 2026 | 15.19 | 15.46 | 13.03 | 15.46 | 15.46 | 10.04% | 55,692 |
| May 6, 2026 | 14.00 | 14.05 | 12.40 | 14.05 | 14.05 | 10.02% | 88,114 |
| May 5, 2026 | 11.99 | 12.77 | 11.99 | 12.77 | 12.77 | 9.99% | 18,058 |
| May 4, 2026 | 11.61 | 11.62 | 11.61 | 11.61 | 11.61 | -3.25% | 1,158 |
| Apr 30, 2026 | 13.59 | 13.59 | 11.73 | 12.00 | 12.00 | -7.76% | 6,030 |
| Apr 29, 2026 | 14.00 | 14.20 | 12.51 | 13.01 | 13.01 | 0.77% | 14,606 |
| 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 |