Rumbu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.69	0.69	0.69	0.69	0.69	-	2,400
Apr 9, 2026	0.67	0.69	0.67	0.69	0.69	6.15%	2,950
Apr 8, 2026	0.65	0.65	0.65	0.65	0.65	-5.80%	600
Apr 6, 2026	0.70	0.70	0.69	0.69	0.69	2.99%	10,254
Apr 2, 2026	0.67	0.68	0.67	0.67	0.67	-	7,000
Apr 1, 2026	0.67	0.67	0.67	0.67	0.67	-	20,000
Mar 31, 2026	0.66	0.70	0.66	0.67	0.67	1.52%	18,910
Mar 30, 2026	0.65	0.66	0.65	0.66	0.66	1.54%	19,414
Mar 27, 2026	0.65	0.65	0.62	0.65	0.65	-5.80%	15,072
Mar 26, 2026	0.69	0.69	0.69	0.69	0.69	-	2,010
Mar 25, 2026	0.71	0.71	0.68	0.69	0.69	-1.43%	39,444
Mar 24, 2026	0.68	0.70	0.68	0.70	0.70	-6.67%	65,989
Mar 23, 2026	0.80	0.80	0.75	0.75	0.75	-6.25%	5,743
Mar 19, 2026	0.80	0.80	0.80	0.80	0.80	-	5,001
Mar 18, 2026	0.80	0.80	0.80	0.80	0.80	-	5,217
Mar 17, 2026	0.80	0.80	0.80	0.80	0.80	-	40,200
Mar 16, 2026	0.80	0.80	0.77	0.80	0.80	-	53,088
Mar 13, 2026	0.81	0.84	0.79	0.80	0.80	8.11%	18,005
Mar 12, 2026	0.80	0.84	0.73	0.74	0.74	-11.90%	53,471
Mar 11, 2026	0.84	0.84	0.83	0.84	0.84	1.20%	11,201
Mar 9, 2026	0.87	0.87	0.83	0.83	0.83	-12.63%	21,600
Mar 6, 2026	0.86	0.98	0.86	0.95	0.95	6.74%	15,164
Mar 5, 2026	0.89	0.89	0.85	0.89	0.89	2.30%	56,300
Mar 4, 2026	0.87	0.87	0.87	0.87	0.87	2.35%	1,975
Mar 2, 2026	0.95	0.95	0.85	0.85	0.85	-8.60%	32,756
Feb 27, 2026	0.95	0.95	0.93	0.93	0.93	2.20%	15,600
Feb 26, 2026	0.91	0.91	0.91	0.91	0.91	1.11%	2,000
Feb 25, 2026	0.95	0.95	0.88	0.90	0.90	-5.26%	25,500
Feb 24, 2026	0.90	0.95	0.90	0.95	0.95	5.56%	4,158
Feb 23, 2026	0.92	0.92	0.90	0.90	0.90	-5.26%	27,476
Feb 20, 2026	0.89	0.95	0.89	0.95	0.95	5.56%	59,040
Feb 19, 2026	0.88	0.95	0.88	0.90	0.90	-2.17%	18,800
Feb 18, 2026	0.92	0.92	0.92	0.92	0.92	1.10%	1,000
Feb 17, 2026	0.88	0.91	0.85	0.91	0.91	3.41%	17,552
Feb 13, 2026	0.94	0.94	0.88	0.88	0.88	-	20,110
Feb 12, 2026	0.91	0.91	0.88	0.88	0.88	-7.37%	34,500
Feb 11, 2026	0.91	0.95	0.90	0.95	0.95	1.06%	23,141
Feb 10, 2026	0.94	0.95	0.94	0.94	0.94	3.30%	2,500
Feb 9, 2026	0.91	0.91	0.91	0.91	0.91	-4.21%	5,325
Feb 5, 2026	1.02	1.02	0.95	0.95	0.95	-6.86%	23,693
Feb 4, 2026	1.07	1.07	1.02	1.02	1.02	-	450
Feb 3, 2026	1.00	1.10	0.99	1.02	1.02	2.00%	7,119
Feb 2, 2026	1.10	1.10	1.00	1.00	1.00	-9.09%	66,645
Jan 30, 2026	0.97	1.10	0.96	1.10	1.10	-	2,768
Jan 29, 2026	1.10	1.10	1.10	1.10	1.10	-4.35%	46,940
Jan 28, 2026	1.19	1.19	1.10	1.15	1.15	4.55%	9,435
Jan 27, 2026	1.11	1.16	1.10	1.10	1.10	-	21,200
Jan 26, 2026	1.10	1.11	1.10	1.10	1.10	-	51,397
Jan 23, 2026	0.95	1.10	0.95	1.10	1.10	15.79%	95,934
Jan 22, 2026	0.95	0.95	0.95	0.95	0.95	10.47%	1,100