Rubex International for Plastic and Acrylic Manufacturing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 7.950 | 8.200 | 7.310 | 7.950 | 7.441 | 27,492 |
| 2024-03-05 | 8.370 | 8.620 | 7.220 | 7.950 | 7.441 | 428,578 |
| 2024-03-04 | 8.200 | 8.450 | 8.110 | 8.370 | 7.834 | 186,981 |
| 2024-02-29 | 7.510 | 8.300 | 7.500 | 8.040 | 7.525 | 798,691 |
| 2024-02-28 | 7.090 | 7.700 | 7.090 | 7.510 | 7.029 | 1,170,301 |
| 2024-02-27 | 6.360 | 7.100 | 6.250 | 7.020 | 6.570 | 327,334 |
| 2024-02-26 | 6.420 | 6.540 | 6.000 | 6.360 | 5.953 | 63,160 |
| 2024-02-22 | 6.960 | 7.060 | 6.520 | 6.580 | 6.159 | 185,972 |
| 2024-02-21 | 6.930 | 7.190 | 6.930 | 6.960 | 6.514 | 239,204 |
| 2024-02-20 | 6.930 | 7.590 | 6.860 | 6.920 | 6.477 | 431,096 |
| 2024-02-19 | 7.030 | 7.220 | 6.850 | 6.930 | 6.486 | 357,294 |
| 2024-02-15 | 7.270 | 7.650 | 6.800 | 7.090 | 6.636 | 704,345 |
| 2024-02-14 | 6.660 | 7.320 | 6.660 | 7.270 | 6.804 | 1,146,271 |
| 2024-02-13 | 6.490 | 6.690 | 6.430 | 6.500 | 6.084 | 239,518 |
| 2024-02-12 | 6.550 | 6.750 | 6.400 | 6.490 | 6.074 | 184,951 |
| 2024-02-08 | 6.480 | 6.690 | 6.400 | 6.480 | 6.065 | 61,718 |
| 2024-02-07 | 6.540 | 6.790 | 6.350 | 6.480 | 6.065 | 129,580 |
| 2024-02-06 | 6.730 | 6.900 | 6.430 | 6.540 | 6.121 | 302,009 |
| 2024-02-05 | 6.610 | 6.870 | 6.600 | 6.730 | 6.299 | 125,883 |
| 2024-02-01 | 6.410 | 6.720 | 6.250 | 6.550 | 6.131 | 175,893 |
| 2024-01-31 | 6.870 | 7.220 | 6.250 | 6.410 | 6.000 | 462,324 |
| 2024-01-30 | 6.300 | 6.940 | 6.300 | 6.870 | 6.430 | 424,681 |
| 2024-01-29 | 6.510 | 6.580 | 6.160 | 6.220 | 5.822 | 176,882 |
| 2024-01-24 | 6.410 | 6.630 | 6.380 | 6.460 | 6.046 | 234,904 |
| 2024-01-23 | 6.380 | 6.500 | 6.330 | 6.410 | 6.000 | 59,741 |
| 2024-01-22 | 6.510 | 6.630 | 6.330 | 6.380 | 5.971 | 258,058 |
| 2024-01-18 | 6.440 | 6.680 | 6.440 | 6.620 | 6.196 | 234,077 |
| 2024-01-17 | 6.570 | 6.660 | 6.350 | 6.440 | 6.028 | 164,031 |
| 2024-01-16 | 6.490 | 6.740 | 6.490 | 6.570 | 6.149 | 350,887 |
| 2024-01-15 | 6.530 | 6.700 | 6.410 | 6.450 | 6.037 | 137,197 |
| 2024-01-11 | 6.600 | 6.890 | 6.480 | 6.520 | 6.102 | 186,944 |
| 2024-01-10 | 6.730 | 6.850 | 6.510 | 6.600 | 6.177 | 137,309 |
| 2024-01-09 | 6.870 | 6.990 | 6.700 | 6.730 | 6.299 | 390,159 |
| 2024-01-08 | 6.680 | 6.980 | 6.560 | 6.870 | 6.430 | 454,744 |
| 2024-01-04 | 6.420 | 6.700 | 6.250 | 6.680 | 6.252 | 216,438 |
| 2024-01-03 | 6.470 | 6.640 | 6.300 | 6.420 | 6.009 | 175,674 |
| 2024-01-02 | 6.380 | 6.750 | 6.380 | 6.470 | 6.056 | 99,281 |
| 2023-12-28 | 6.340 | 6.700 | 6.200 | 6.290 | 5.887 | 224,638 |
| 2023-12-27 | 6.260 | 6.440 | 6.250 | 6.340 | 5.934 | 72,528 |
| 2023-12-26 | 6.100 | 6.390 | 6.100 | 6.260 | 5.859 | 64,249 |
| 2023-12-25 | 6.490 | 6.500 | 6.010 | 6.090 | 5.700 | 192,493 |
| 2023-12-21 | 6.350 | 6.700 | 6.350 | 6.620 | 6.196 | 322,187 |
| 2023-12-20 | 6.510 | 6.570 | 6.150 | 6.340 | 5.934 | 153,763 |
| 2023-12-19 | 6.500 | 6.630 | 6.410 | 6.510 | 6.093 | 86,570 |
| 2023-12-18 | 6.660 | 6.900 | 6.480 | 6.500 | 6.084 | 344,634 |
| 2023-12-14 | 7.050 | 7.300 | 6.500 | 6.520 | 6.102 | 615,304 |
| 2023-12-13 | 7.100 | 7.450 | 6.970 | 7.050 | 6.599 | 533,400 |
| 2023-12-12 | 6.960 | 7.140 | 6.700 | 7.100 | 6.645 | 283,792 |
| 2023-12-11 | 6.960 | 7.000 | 6.450 | 6.960 | 6.514 | 44,848 |
| 2023-12-07 | 6.920 | 7.360 | 6.900 | 7.000 | 6.552 | 145,325 |
| 2023-12-06 | 7.090 | 7.190 | 6.800 | 6.920 | 6.477 | 258,669 |
| 2023-12-05 | 6.650 | 7.140 | 6.650 | 7.090 | 6.636 | 506,741 |
| 2023-12-04 | 6.590 | 6.990 | 6.400 | 6.580 | 6.159 | 225,989 |
| 2023-11-30 | 7.200 | 7.450 | 6.900 | 7.080 | 6.627 | 381,370 |
| 2023-11-29 | 7.050 | 7.920 | 6.970 | 7.200 | 6.739 | 699,737 |
| 2023-11-28 | 6.690 | 7.200 | 6.590 | 7.050 | 6.599 | 594,836 |
| 2023-11-27 | 6.310 | 6.850 | 6.250 | 6.690 | 6.262 | 441,537 |
| 2023-11-23 | 6.250 | 6.360 | 6.090 | 6.130 | 5.737 | 107,138 |
| 2023-11-22 | 5.950 | 6.310 | 5.880 | 6.250 | 5.850 | 494,747 |
| 2023-11-21 | 6.050 | 6.250 | 5.820 | 5.950 | 5.569 | 171,063 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.