Ruby Textile Mills Limited (PSX:RUBY)
Pakistan
· Delayed Price · Currency is PKR 12.29
+0.32 (2.67%)
At close: Dec 4, 2025
Ruby Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 11.50 | 12.19 | 11.50 | 11.56 | 11.56 | -6.55% | 2,539 |
| Oct 9, 2025 | 12.49 | 12.49 | 11.56 | 12.37 | 12.37 | 7.57% | 605 |
| Oct 8, 2025 | 11.22 | 12.74 | 11.00 | 11.50 | 11.50 | -0.69% | 14,628 |
| Oct 7, 2025 | 12.70 | 12.99 | 11.25 | 11.58 | 11.58 | -7.36% | 58,469 |
| Oct 6, 2025 | 12.36 | 12.60 | 12.30 | 12.50 | 12.50 | -4.21% | 3,302 |
| Oct 3, 2025 | 12.51 | 13.49 | 12.50 | 13.05 | 13.05 | 2.27% | 2,496 |
| Oct 2, 2025 | 12.51 | 13.40 | 12.50 | 12.76 | 12.76 | -1.85% | 2,988 |
| Oct 1, 2025 | 12.71 | 12.71 | 12.71 | 13.00 | 13.00 | - | 1 |
| Sep 30, 2025 | 14.39 | 14.39 | 12.37 | 13.00 | 13.00 | -3.85% | 3,259 |
| Sep 29, 2025 | 13.10 | 13.84 | 13.01 | 13.52 | 13.52 | 0.60% | 2,737 |
| Sep 26, 2025 | 13.81 | 14.20 | 13.00 | 13.44 | 13.44 | 2.36% | 15,557 |
| Sep 25, 2025 | 13.87 | 13.87 | 13.00 | 13.13 | 13.13 | -5.34% | 14,662 |
| Sep 24, 2025 | 13.15 | 13.98 | 13.01 | 13.87 | 13.87 | -0.93% | 5,306 |
| Sep 23, 2025 | 13.70 | 14.00 | 13.01 | 14.00 | 14.00 | -0.28% | 5,223 |
| Sep 22, 2025 | 13.69 | 14.38 | 13.01 | 14.04 | 14.04 | 5.01% | 6,536 |
| Sep 19, 2025 | 13.69 | 13.69 | 13.48 | 13.37 | 13.37 | - | 1,521 |
| Sep 18, 2025 | 13.49 | 13.49 | 13.01 | 13.37 | 13.37 | -0.15% | 4,519 |
| Sep 17, 2025 | 13.10 | 13.74 | 13.10 | 13.39 | 13.39 | 2.45% | 1,052 |
| Sep 16, 2025 | 13.07 | 13.20 | 13.00 | 13.07 | 13.07 | 0.08% | 1,870 |
| Sep 15, 2025 | 13.06 | 13.60 | 13.05 | 13.06 | 13.06 | 0.31% | 4,509 |
| Sep 12, 2025 | 14.00 | 14.00 | 13.00 | 13.02 | 13.02 | -3.70% | 5,459 |
| Sep 11, 2025 | 14.48 | 14.81 | 13.50 | 13.52 | 13.52 | 0.45% | 48,625 |
| Sep 10, 2025 | 14.90 | 14.90 | 13.20 | 13.46 | 13.46 | -4.61% | 17,117 |
| Sep 9, 2025 | 14.49 | 15.90 | 14.04 | 14.11 | 14.11 | -2.35% | 13,493 |
| Sep 8, 2025 | 15.00 | 15.00 | 13.50 | 14.45 | 14.45 | 0.21% | 28,820 |
| Sep 5, 2025 | 14.19 | 14.42 | 13.31 | 14.42 | 14.42 | 9.99% | 23,281 |
| Sep 4, 2025 | 12.70 | 14.45 | 12.70 | 13.11 | 13.11 | -6.36% | 8,152 |
| Sep 3, 2025 | 14.11 | 14.11 | 13.52 | 14.00 | 14.00 | -0.78% | 2,200 |
| Sep 2, 2025 | 14.49 | 14.49 | 12.81 | 14.11 | 14.11 | 0.36% | 1,310 |
| Sep 1, 2025 | 13.65 | 14.20 | 13.00 | 14.06 | 14.06 | 2.85% | 1,826 |
| Aug 29, 2025 | 13.70 | 14.50 | 12.86 | 13.67 | 13.67 | - | 481 |
| Aug 28, 2025 | 12.75 | 13.90 | 12.75 | 13.67 | 13.67 | - | 10,485 |
| Aug 27, 2025 | 14.87 | 14.87 | 13.00 | 13.67 | 13.67 | -3.73% | 19,769 |
| Aug 26, 2025 | 14.50 | 14.51 | 13.52 | 14.20 | 14.20 | -3.34% | 3,783 |
| Aug 25, 2025 | 14.02 | 15.00 | 14.02 | 14.69 | 14.69 | -1.48% | 6,993 |
| Aug 22, 2025 | 14.51 | 15.47 | 14.41 | 14.91 | 14.91 | 0.68% | 7,870 |
| Aug 21, 2025 | 15.44 | 15.44 | 14.76 | 14.81 | 14.81 | -3.96% | 31,945 |
| Aug 20, 2025 | 16.00 | 16.99 | 14.61 | 15.42 | 15.42 | -1.78% | 107,232 |
| Aug 19, 2025 | 16.99 | 17.50 | 15.51 | 15.70 | 15.70 | -1.38% | 53,256 |
| Aug 18, 2025 | 14.84 | 16.06 | 14.00 | 15.92 | 15.92 | 9.04% | 78,830 |
| Aug 15, 2025 | 15.99 | 15.99 | 14.56 | 14.60 | 14.60 | -3.25% | 58,822 |
| Aug 13, 2025 | 17.13 | 17.13 | 14.01 | 15.09 | 15.09 | -3.08% | 326,177 |
| Aug 12, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 10.04% | 39,362 |
| Aug 11, 2025 | 14.15 | 14.15 | 13.50 | 14.15 | 14.15 | 10.03% | 96,986 |
| Aug 8, 2025 | 12.86 | 12.86 | 12.55 | 12.86 | 12.86 | 10.01% | 124,428 |
| Aug 7, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 9.97% | 12,246 |
| Aug 6, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.38% | 43,645 |
| Aug 5, 2025 | 9.53 | 9.63 | 9.50 | 9.63 | 9.63 | 11.59% | 28,496 |
| Aug 4, 2025 | 7.79 | 8.63 | 7.79 | 8.63 | 8.63 | 13.11% | 15,448 |
| Aug 1, 2025 | 7.21 | 8.08 | 7.21 | 7.63 | 7.63 | 0.26% | 1,040 |
| Jul 31, 2025 | 8.07 | 8.07 | 7.60 | 7.61 | 7.61 | -3.18% | 2,815 |
| Jul 30, 2025 | 8.55 | 8.55 | 7.35 | 7.86 | 7.86 | -4.96% | 9,842 |
| Jul 29, 2025 | 8.20 | 9.00 | 8.20 | 8.27 | 8.27 | -6.02% | 5,145 |
| Jul 28, 2025 | 8.90 | 8.90 | 8.08 | 8.80 | 8.80 | -0.90% | 5,369 |
| Jul 25, 2025 | 8.34 | 8.99 | 8.21 | 8.88 | 8.88 | 2.78% | 4,459 |
| Jul 24, 2025 | 8.81 | 9.00 | 8.41 | 8.64 | 8.64 | -2.70% | 2,415 |
| Jul 23, 2025 | 9.90 | 9.90 | 8.76 | 8.88 | 8.88 | -6.03% | 2,230 |
| Jul 22, 2025 | 9.58 | 9.58 | 9.01 | 9.45 | 9.45 | 0.43% | 2,350 |
| Jul 21, 2025 | 9.24 | 9.69 | 8.67 | 9.41 | 9.41 | 1.95% | 2,392 |
| Jul 18, 2025 | 10.29 | 10.29 | 9.00 | 9.23 | 9.23 | -3.45% | 12,748 |
| Jul 17, 2025 | 9.82 | 10.35 | 8.83 | 9.56 | 9.56 | -2.65% | 21,771 |
| Jul 16, 2025 | 10.39 | 10.39 | 8.91 | 9.82 | 9.82 | -0.20% | 19,852 |