Rumbu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	0.88	0.90	0.86	0.86	0.86	-2.27%	33,004
Jan 20, 2026	0.87	0.89	0.87	0.88	0.88	-1.12%	14,450
Jan 19, 2026	0.95	0.95	0.89	0.89	0.89	-5.32%	6,515
Jan 16, 2026	0.87	0.95	0.87	0.94	0.94	4.44%	3,066
Jan 15, 2026	0.95	0.95	0.90	0.90	0.90	-	6,500
Jan 14, 2026	0.90	0.95	0.83	0.90	0.90	3.45%	61,500
Jan 13, 2026	0.90	0.95	0.83	0.87	0.87	-3.33%	58,608
Jan 12, 2026	0.98	0.98	0.90	0.90	0.90	-1.10%	35,000
Jan 9, 2026	0.82	0.91	0.80	0.91	0.91	-	32,801
Jan 8, 2026	0.96	0.96	0.91	0.91	0.91	13.75%	16,250
Jan 7, 2026	0.88	0.90	0.80	0.80	0.80	-9.09%	83,403
Jan 6, 2026	0.88	0.88	0.88	0.88	0.88	-10.20%	1,121
Jan 5, 2026	0.80	0.98	0.80	0.98	0.98	22.50%	42,322
Jan 2, 2026	0.74	0.88	0.74	0.80	0.80	8.11%	13,625
Dec 31, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	6,158
Dec 30, 2025	0.76	0.76	0.75	0.75	0.75	-3.85%	3,000
Dec 24, 2025	0.79	0.79	0.78	0.78	0.78	-2.50%	7,864
Dec 17, 2025	0.80	0.80	0.80	0.80	0.80	-	2,000
Dec 15, 2025	0.82	0.82	0.80	0.80	0.80	-	4,750
Dec 11, 2025	0.78	0.87	0.78	0.80	0.80	9.59%	63,600
Dec 10, 2025	0.78	0.78	0.73	0.73	0.73	-8.75%	46,057
Dec 9, 2025	0.80	0.80	0.80	0.80	0.80	-2.44%	500
Dec 8, 2025	0.75	0.84	0.75	0.82	0.82	1.23%	48,415
Dec 5, 2025	0.82	0.82	0.81	0.81	0.81	-	12,331
Dec 4, 2025	0.89	0.89	0.81	0.81	0.81	-6.90%	28,777