Ruby Textile Mills Limited (PSX:RUBY)
Pakistan
· Delayed Price · Currency is PKR 10.48
+0.72 (7.38%)
At close: Mar 6, 2026
Ruby Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9.21 | 10.60 | 9.21 | 9.76 | 9.76 | 1.67% | 4,912 |
| Mar 4, 2026 | 9.50 | 9.50 | 9.50 | 9.60 | 9.60 | - | 100 |
| Mar 3, 2026 | 9.54 | 9.60 | 9.54 | 9.60 | 9.60 | 2.67% | 600 |
| Mar 2, 2026 | 9.31 | 9.79 | 9.31 | 9.35 | 9.35 | -9.57% | 1,778 |
| Feb 27, 2026 | 10.14 | 10.48 | 10.14 | 10.34 | 10.34 | 1.97% | 552 |
| Feb 26, 2026 | 10.42 | 10.87 | 10.00 | 10.14 | 10.14 | -2.69% | 4,772 |
| Feb 25, 2026 | 11.47 | 11.47 | 10.41 | 10.42 | 10.42 | -8.44% | 6,153 |
| Feb 24, 2026 | 10.40 | 10.40 | 10.40 | 11.38 | 11.38 | - | 200 |
| Feb 23, 2026 | 12.10 | 12.10 | 11.34 | 11.38 | 11.38 | -9.68% | 6,546 |
| Feb 20, 2026 | 12.05 | 12.05 | 12.05 | 12.60 | 12.60 | - | 255 |
| Feb 19, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | -3.82% | 512 |
| Feb 18, 2026 | 13.13 | 13.13 | 11.80 | 13.10 | 13.10 | 8.71% | 8,410 |
| Feb 17, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | 100 |
| Feb 16, 2026 | 13.94 | 13.94 | 11.72 | 12.05 | 12.05 | -6.08% | 4,514 |
| Feb 13, 2026 | 13.89 | 13.89 | 12.23 | 12.83 | 12.83 | - | 104 |
| Feb 12, 2026 | 13.76 | 13.76 | 12.50 | 12.83 | 12.83 | - | 343 |
| Feb 11, 2026 | 11.99 | 12.94 | 11.99 | 12.83 | 12.83 | 8.73% | 1,390 |
| Feb 10, 2026 | 11.70 | 11.83 | 11.70 | 11.80 | 11.80 | -2.64% | 1,460 |
| Feb 9, 2026 | 12.12 | 12.12 | 11.56 | 12.12 | 12.12 | - | 282 |
| Feb 6, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - | 310 |
| Feb 4, 2026 | 12.30 | 12.30 | 12.11 | 12.12 | 12.12 | - | 402 |
| Feb 3, 2026 | 12.37 | 12.77 | 12.12 | 12.12 | 12.12 | 2.02% | 3,797 |
| Feb 2, 2026 | 12.09 | 12.09 | 12.09 | 11.88 | 11.88 | - | 5 |
| Jan 30, 2026 | 12.11 | 12.11 | 12.10 | 11.88 | 11.88 | - | 474 |
| Jan 29, 2026 | 12.01 | 12.01 | 11.80 | 11.88 | 11.88 | -1.41% | 11,295 |
| Jan 28, 2026 | 12.87 | 13.39 | 11.60 | 12.05 | 12.05 | -3.37% | 4,985 |
| Jan 27, 2026 | 13.49 | 13.49 | 12.10 | 12.47 | 12.47 | -4.44% | 8,773 |
| Jan 26, 2026 | 13.06 | 13.06 | 12.21 | 13.05 | 13.05 | - | 290 |
| Jan 23, 2026 | 13.09 | 13.98 | 12.10 | 13.05 | 13.05 | 0.38% | 29,341 |
| Jan 22, 2026 | 13.55 | 13.59 | 12.98 | 13.00 | 13.00 | -1.22% | 21,855 |
| Jan 21, 2026 | 13.70 | 13.74 | 13.00 | 13.16 | 13.16 | -0.08% | 7,885 |
| Jan 20, 2026 | 13.07 | 14.84 | 13.00 | 13.17 | 13.17 | -6.00% | 65,546 |
| Jan 19, 2026 | 15.62 | 16.08 | 13.20 | 14.01 | 14.01 | -4.17% | 178,907 |
| Jan 16, 2026 | 13.50 | 14.62 | 13.50 | 14.62 | 14.62 | 10.01% | 162,375 |
| Jan 15, 2026 | 12.17 | 13.29 | 12.17 | 13.29 | 13.29 | 10.02% | 88,188 |
| Jan 14, 2026 | 11.00 | 12.08 | 11.00 | 12.08 | 12.08 | 10.02% | 81,915 |
| Jan 13, 2026 | 11.90 | 11.90 | 10.71 | 10.98 | 10.98 | -7.73% | 60,065 |
| Jan 12, 2026 | 11.79 | 11.90 | 11.79 | 11.90 | 11.90 | -0.83% | 1,458 |
| Jan 9, 2026 | 12.35 | 12.35 | 11.31 | 12.00 | 12.00 | - | 451 |
| Jan 8, 2026 | 11.88 | 12.00 | 11.66 | 12.00 | 12.00 | 2.56% | 10,212 |
| Jan 7, 2026 | 11.39 | 11.70 | 11.39 | 11.70 | 11.70 | 3.45% | 3,314 |
| Jan 6, 2026 | 11.77 | 11.77 | 10.71 | 11.31 | 11.31 | -4.40% | 11,621 |
| Jan 5, 2026 | 12.00 | 12.10 | 11.50 | 11.83 | 11.83 | -1.66% | 4,977 |
| Jan 2, 2026 | 12.00 | 12.03 | 11.90 | 12.03 | 12.03 | 9.96% | 14,680 |
| Jan 1, 2026 | 10.19 | 10.94 | 10.19 | 10.94 | 10.94 | 10.06% | 6,151 |
| Dec 31, 2025 | 10.24 | 10.24 | 9.91 | 9.94 | 9.94 | - | 248 |
| Dec 30, 2025 | 9.68 | 10.29 | 9.68 | 9.94 | 9.94 | -0.40% | 1,402 |
| Dec 29, 2025 | 10.70 | 10.74 | 9.89 | 9.98 | 9.98 | -9.19% | 15,590 |
| Dec 26, 2025 | 11.01 | 11.01 | 10.80 | 10.99 | 10.99 | -2.57% | 4,113 |
| Dec 24, 2025 | 11.32 | 11.32 | 11.21 | 11.28 | 11.28 | -0.09% | 1,827 |
| Dec 23, 2025 | 11.34 | 11.34 | 11.31 | 11.29 | 11.29 | - | 33 |
| Dec 22, 2025 | 11.47 | 11.53 | 11.47 | 11.29 | 11.29 | - | 114 |
| Dec 19, 2025 | 11.49 | 11.70 | 11.21 | 11.29 | 11.29 | -0.96% | 3,248 |
| Dec 18, 2025 | 11.38 | 11.49 | 11.38 | 11.40 | 11.40 | - | 13 |
| Dec 17, 2025 | 11.40 | 11.41 | 11.40 | 11.40 | 11.40 | -0.09% | 3,282 |
| Dec 16, 2025 | 11.79 | 11.79 | 11.53 | 11.41 | 11.41 | - | 1,666 |
| Dec 15, 2025 | 11.52 | 11.75 | 11.52 | 11.41 | 11.41 | - | 17 |
| Dec 12, 2025 | 11.99 | 11.99 | 11.41 | 11.41 | 11.41 | - | 121 |
| Dec 11, 2025 | 11.43 | 11.83 | 11.40 | 11.41 | 11.41 | -1.21% | 1,421 |
| Dec 10, 2025 | 11.51 | 11.87 | 11.51 | 11.55 | 11.55 | -1.37% | 627 |
| Dec 9, 2025 | 11.80 | 11.99 | 11.74 | 11.71 | 11.71 | - | 315 |
| Dec 8, 2025 | 12.59 | 12.59 | 11.61 | 11.71 | 11.71 | -5.87% | 5,642 |
| Dec 5, 2025 | 11.80 | 12.50 | 11.80 | 12.44 | 12.44 | 1.22% | 1,366 |
| Dec 4, 2025 | 12.29 | 12.30 | 12.29 | 12.29 | 12.29 | 2.67% | 711 |
| Dec 3, 2025 | 11.61 | 12.49 | 11.32 | 11.97 | 11.97 | 3.10% | 4,966 |
| Dec 2, 2025 | 12.01 | 12.22 | 11.50 | 11.61 | 11.61 | -3.73% | 9,837 |
| Dec 1, 2025 | 12.14 | 12.24 | 12.00 | 12.06 | 12.06 | -3.75% | 3,341 |
| Nov 28, 2025 | 12.26 | 12.63 | 12.26 | 12.53 | 12.53 | - | 101 |
| Nov 27, 2025 | 12.95 | 12.95 | 12.52 | 12.53 | 12.53 | -0.32% | 3,446 |
| Nov 26, 2025 | 12.22 | 12.50 | 12.18 | 12.57 | 12.57 | - | 302 |
| Nov 25, 2025 | 13.70 | 13.70 | 12.58 | 12.57 | 12.57 | - | 7 |
| Nov 24, 2025 | 12.99 | 12.99 | 12.35 | 12.57 | 12.57 | -2.86% | 1,590 |
| Nov 21, 2025 | 11.85 | 13.54 | 11.82 | 12.94 | 12.94 | 0.47% | 3,134 |
| Nov 20, 2025 | 12.23 | 12.99 | 12.00 | 12.88 | 12.88 | 2.06% | 2,815 |
| Nov 19, 2025 | 12.34 | 12.80 | 12.34 | 12.62 | 12.62 | 1.86% | 16,119 |
| Nov 18, 2025 | 12.56 | 12.60 | 12.02 | 12.39 | 12.39 | -6.49% | 28,054 |
| Nov 17, 2025 | 13.50 | 13.50 | 12.76 | 13.25 | 13.25 | -2.86% | 5,983 |
| Nov 14, 2025 | 13.51 | 14.44 | 12.60 | 13.64 | 13.64 | 0.96% | 14,052 |
| Nov 13, 2025 | 15.88 | 16.38 | 13.46 | 13.51 | 13.51 | -9.63% | 105,335 |
| Nov 12, 2025 | 14.90 | 14.95 | 14.14 | 14.95 | 14.95 | 10.01% | 109,681 |
| Nov 11, 2025 | 12.60 | 13.59 | 12.40 | 13.59 | 13.59 | 10.04% | 108,978 |
| Nov 10, 2025 | 11.88 | 12.39 | 10.71 | 12.35 | 12.35 | 9.68% | 75,796 |
| Nov 7, 2025 | 12.38 | 12.50 | 11.06 | 11.26 | 11.26 | -3.51% | 6,333 |
| Nov 6, 2025 | 11.26 | 12.00 | 11.25 | 11.67 | 11.67 | -3.63% | 1,700 |
| Nov 5, 2025 | 11.31 | 12.50 | 11.07 | 12.11 | 12.11 | - | 1,206 |
| Nov 4, 2025 | 11.99 | 11.99 | 11.99 | 12.11 | 12.11 | - | 10 |
| Nov 3, 2025 | 11.31 | 12.48 | 11.31 | 12.11 | 12.11 | -1.30% | 1,201 |
| Oct 31, 2025 | 10.81 | 12.45 | 10.60 | 12.27 | 12.27 | 6.79% | 2,921 |
| Oct 30, 2025 | 10.03 | 11.50 | 10.03 | 11.49 | 11.49 | 5.51% | 1,515 |
| Oct 29, 2025 | 11.87 | 11.99 | 10.31 | 10.89 | 10.89 | -4.89% | 7,745 |
| Oct 28, 2025 | 11.78 | 12.00 | 11.45 | 11.45 | 11.45 | -9.98% | 7,845 |
| Oct 23, 2025 | 12.75 | 12.75 | 12.01 | 12.72 | 12.72 | - | 464 |
| Oct 22, 2025 | 11.77 | 12.90 | 11.77 | 12.72 | 12.72 | -0.39% | 2,363 |
| Oct 21, 2025 | 12.50 | 12.90 | 11.85 | 12.77 | 12.77 | -0.93% | 520 |
| Oct 20, 2025 | 11.57 | 12.90 | 11.57 | 12.89 | 12.89 | 6.27% | 2,224 |
| Oct 17, 2025 | 11.72 | 12.50 | 11.40 | 12.13 | 12.13 | -2.18% | 7,675 |
| Oct 16, 2025 | 11.76 | 12.90 | 11.66 | 12.40 | 12.40 | 2.73% | 2,479 |
| Oct 15, 2025 | 12.30 | 12.90 | 11.63 | 12.07 | 12.07 | -1.07% | 8,362 |
| Oct 14, 2025 | 11.79 | 12.25 | 11.41 | 12.20 | 12.20 | 4.72% | 21,342 |
| Oct 13, 2025 | 11.58 | 11.79 | 11.58 | 11.65 | 11.65 | 0.78% | 725 |