Rumbu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	0.89	0.89	0.86	0.87	0.87	2.35%	25,812
Dec 2, 2025	0.90	0.90	0.82	0.85	0.85	-9.57%	24,391
Dec 1, 2025	0.94	0.94	0.86	0.94	0.94	-	43,162
Nov 28, 2025	0.91	0.99	0.86	0.94	0.94	3.30%	33,215
Nov 27, 2025	0.93	1.01	0.91	0.91	0.91	-9.00%	49,350
Nov 26, 2025	1.01	1.04	1.00	1.00	1.00	-	24,600
Nov 25, 2025	1.10	1.10	0.93	1.00	1.00	-9.09%	67,945
Nov 24, 2025	1.00	1.10	0.98	1.10	1.10	-	63,821
Nov 21, 2025	0.90	1.10	0.85	1.10	1.10	22.22%	92,500
Nov 20, 2025	1.05	1.10	0.90	0.90	0.90	-8.16%	23,299
Nov 19, 2025	1.10	1.10	0.93	0.98	0.98	-10.91%	135,705
Nov 18, 2025	1.15	1.15	1.02	1.10	1.10	2.80%	95,600
Nov 17, 2025	1.15	1.15	1.07	1.07	1.07	-6.96%	40,435
Nov 14, 2025	1.20	1.23	1.15	1.15	1.15	-	11,269
Nov 13, 2025	1.31	1.31	1.12	1.15	1.15	-14.81%	47,061
Nov 12, 2025	1.25	1.35	1.25	1.35	1.35	8.00%	8,400
Nov 10, 2025	1.25	1.25	1.25	1.25	1.25	0.81%	200
Nov 7, 2025	1.25	1.26	1.14	1.24	1.24	8.77%	5,600