Ruby Textile Mills Limited (PSX:RUBY)
Pakistan
· Delayed Price · Currency is PKR 12.91
-0.10 (-0.77%)
At close: Apr 28, 2026
Ruby Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.89 | 13.00 | 12.20 | 12.91 | 12.91 | -0.77% | 4,800 |
| Apr 27, 2026 | 12.43 | 13.05 | 12.43 | 13.01 | 13.01 | 7.25% | 6,702 |
| Apr 24, 2026 | 11.30 | 12.31 | 11.30 | 12.13 | 12.13 | 0.08% | 540 |
| Apr 23, 2026 | 12.69 | 12.69 | 11.72 | 12.12 | 12.12 | -5.90% | 2,532 |
| Apr 22, 2026 | 12.01 | 12.49 | 12.01 | 12.88 | 12.88 | - | 476 |
| Apr 21, 2026 | 11.07 | 12.89 | 11.07 | 12.88 | 12.88 | 9.90% | 5,074 |
| Apr 20, 2026 | 12.05 | 12.12 | 11.70 | 11.72 | 11.72 | -9.36% | 5,762 |
| Apr 17, 2026 | 12.01 | 12.99 | 12.01 | 12.93 | 12.93 | 7.30% | 525 |
| Apr 16, 2026 | 11.43 | 13.10 | 11.43 | 12.05 | 12.05 | -1.63% | 8,197 |
| Apr 15, 2026 | 12.19 | 12.40 | 12.00 | 12.25 | 12.25 | 1.24% | 1,727 |
| Apr 14, 2026 | 11.70 | 12.69 | 11.70 | 12.10 | 12.10 | -3.97% | 5,638 |
| Apr 10, 2026 | 12.60 | 12.67 | 11.51 | 12.60 | 12.60 | 5.26% | 1,038 |
| Apr 9, 2026 | 11.23 | 12.00 | 11.23 | 11.97 | 11.97 | 2.13% | 3,440 |
| Apr 8, 2026 | 11.01 | 12.05 | 11.01 | 11.72 | 11.72 | 6.55% | 4,489 |
| Apr 7, 2026 | 11.94 | 11.94 | 10.65 | 11.00 | 11.00 | - | 157 |
| Apr 6, 2026 | 11.49 | 11.49 | 11.49 | 11.00 | 11.00 | - | 1 |
| Apr 3, 2026 | 11.04 | 11.08 | 10.99 | 11.00 | 11.00 | -0.36% | 3,703 |
| Apr 2, 2026 | 11.85 | 11.85 | 11.00 | 11.04 | 11.04 | -3.83% | 1,749 |
| Apr 1, 2026 | 12.37 | 12.45 | 11.01 | 11.48 | 11.48 | - | 22 |
| Mar 31, 2026 | 12.40 | 12.40 | 10.81 | 11.48 | 11.48 | - | 46 |
| Mar 30, 2026 | 11.29 | 11.99 | 11.29 | 11.48 | 11.48 | -7.34% | 544 |
| Mar 27, 2026 | 12.59 | 12.59 | 11.53 | 12.39 | 12.39 | 7.46% | 812 |
| Mar 26, 2026 | 11.14 | 13.20 | 11.10 | 11.53 | 11.53 | -5.65% | 3,598 |
| Mar 25, 2026 | 12.45 | 13.65 | 12.02 | 12.22 | 12.22 | -1.53% | 29,891 |
| Mar 24, 2026 | 12.49 | 12.57 | 11.53 | 12.41 | 12.41 | 8.48% | 14,711 |
| Mar 19, 2026 | 13.49 | 13.49 | 11.44 | 11.44 | 11.44 | -7.07% | 15,884 |
| Mar 18, 2026 | 12.55 | 12.55 | 12.02 | 12.31 | 12.31 | 7.89% | 16,565 |
| Mar 17, 2026 | 10.41 | 11.40 | 10.41 | 11.41 | 11.41 | - | 58 |
| Mar 16, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | 28 |
| Mar 12, 2026 | 12.61 | 12.61 | 11.40 | 11.41 | 11.41 | -9.52% | 2,404 |
| Mar 11, 2026 | 11.50 | 12.66 | 11.50 | 12.61 | 12.61 | 9.56% | 14,021 |
| Mar 10, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 9.83% | 1,020 |
| Mar 9, 2026 | 9.45 | 9.45 | 9.43 | 10.48 | 10.48 | - | 32 |
| Mar 6, 2026 | 10.39 | 10.74 | 10.39 | 10.48 | 10.48 | 7.38% | 743 |
| 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 |