Rumbu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	0.48	0.48	0.42	0.47	0.47	-3.12%	34,616
Oct 16, 2026	0.51	0.55	0.48	0.48	0.48	-9.43%	16,446
Oct 15, 2026	0.58	0.58	0.53	0.53	0.53	-24.29%	27,862
Oct 14, 2026	0.70	0.70	0.70	0.70	0.70	7.69%	745
Oct 13, 2026	0.65	0.65	0.65	0.65	0.65	-	2,500
Oct 9, 2026	0.65	0.65	0.65	0.65	0.65	3.17%	1,000
Oct 8, 2026	0.58	0.63	0.58	0.63	0.63	-10.00%	1,500
Oct 7, 2026	0.70	0.70	0.70	0.70	0.70	-	1,600
Oct 6, 2026	0.70	0.70	0.70	0.70	0.70	-	2,102
Oct 5, 2026	0.70	0.70	0.70	0.70	0.70	20.69%	500
Oct 2, 2026	0.58	0.58	0.58	0.58	0.58	13.73%	1,995
Oct 1, 2026	0.52	0.52	0.51	0.51	0.51	-15.00%	6,000
Sep 30, 2026	0.60	0.60	0.60	0.60	0.60	-9.09%	7,500
Sep 25, 2026	0.66	0.66	0.66	0.66	0.66	-5.71%	8,912
Sep 24, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	858
Sep 18, 2026	0.71	0.71	0.71	0.71	0.71	-2.74%	1,000
Sep 11, 2026	0.67	0.73	0.67	0.73	0.73	4.29%	8,254
Sep 10, 2026	0.70	0.70	0.70	0.70	0.70	-	13,000
Sep 9, 2026	0.70	0.70	0.70	0.70	0.70	-4.11%	600
Sep 8, 2026	0.73	0.73	0.73	0.73	0.73	5.80%	515
Sep 2, 2026	0.69	0.69	0.69	0.69	0.69	-	2,855
Sep 1, 2026	0.71	0.71	0.69	0.69	0.69	-4.17%	18,673
Aug 31, 2026	0.72	0.72	0.72	0.72	0.72	-2.70%	5,302
Aug 28, 2026	0.70	0.74	0.70	0.74	0.74	1.37%	6,500
Aug 25, 2026	0.71	0.73	0.71	0.73	0.73	-2.67%	1,403
Aug 24, 2026	0.75	0.75	0.75	0.75	0.75	7.14%	5,000
Aug 21, 2026	0.70	0.70	0.70	0.70	0.70	-	500
Aug 20, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	7,000
Aug 19, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	6,920
Aug 17, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	4,572
Aug 14, 2026	0.77	0.80	0.70	0.70	0.70	-9.09%	9,721
Aug 12, 2026	0.72	0.77	0.72	0.77	0.77	6.94%	8,905
Aug 11, 2026	0.66	0.72	0.66	0.72	0.72	9.09%	22,031
Aug 10, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	2,500
Aug 7, 2026	0.65	0.65	0.65	0.65	0.65	-5.80%	16,500
Aug 6, 2026	0.62	0.69	0.62	0.69	0.69	1.47%	14,500
Aug 5, 2026	0.68	0.68	0.68	0.68	0.68	6.25%	1,000
Jul 30, 2026	0.64	0.64	0.64	0.64	0.64	-	2,000
Jul 28, 2026	0.64	0.64	0.64	0.64	0.64	-17.95%	1,000
Jul 27, 2026	0.65	0.78	0.65	0.78	0.78	20.00%	3,500
Jul 24, 2026	0.70	0.70	0.64	0.65	0.65	-7.14%	31,000
Jul 23, 2026	0.64	0.70	0.64	0.70	0.70	7.69%	5,300
Jul 16, 2026	0.65	0.65	0.65	0.65	0.65	-	1,000
Jul 15, 2026	0.58	0.65	0.58	0.65	0.65	3.17%	113,250
Jul 14, 2026	0.60	0.63	0.60	0.63	0.63	-	10,260
Jul 10, 2026	0.59	0.63	0.59	0.63	0.63	6.78%	10,000
Jul 8, 2026	0.54	0.59	0.54	0.59	0.59	5.36%	3,500
Jul 7, 2026	0.56	0.56	0.56	0.56	0.56	5.66%	4,000
Jul 3, 2026	0.53	0.53	0.51	0.53	0.53	-	26,001
Jul 2, 2026	0.52	0.53	0.52	0.53	0.53	-3.64%	7,099