Rubex International for Plastic and Acrylic Manufacturing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-20 | 6.200 | 6.330 | 6.000 | 6.050 | 5.663 | 239,252 |
| 2023-11-16 | 5.710 | 6.160 | 5.700 | 5.970 | 5.588 | 613,396 |
| 2023-11-15 | 5.610 | 5.850 | 5.610 | 5.710 | 5.344 | 429,180 |
| 2023-11-14 | 5.320 | 5.570 | 5.240 | 5.470 | 5.120 | 194,442 |
| 2023-11-13 | 5.250 | 5.450 | 5.150 | 5.320 | 4.979 | 245,711 |
| 2023-11-09 | 5.320 | 5.450 | 5.160 | 5.240 | 4.904 | 223,678 |
| 2023-11-08 | 5.530 | 5.780 | 5.250 | 5.320 | 4.979 | 399,879 |
| 2023-11-07 | 5.650 | 5.780 | 5.520 | 5.530 | 5.176 | 357,551 |
| 2023-11-06 | 5.560 | 6.180 | 5.560 | 5.650 | 5.288 | 722,245 |
| 2023-11-02 | 5.160 | 5.500 | 5.160 | 5.270 | 4.933 | 385,772 |
| 2023-11-01 | 5.310 | 5.800 | 5.000 | 5.100 | 4.773 | 374,468 |
| 2023-10-31 | 5.000 | 5.390 | 4.910 | 5.310 | 4.970 | 377,599 |
| 2023-10-30 | 4.940 | 5.230 | 4.900 | 5.000 | 4.680 | 246,560 |
| 2023-10-26 | 4.630 | 4.700 | 4.430 | 4.520 | 4.231 | 147,292 |
| 2023-10-25 | 4.640 | 4.840 | 4.550 | 4.630 | 4.334 | 72,541 |
| 2023-10-24 | 4.850 | 4.850 | 4.530 | 4.640 | 4.343 | 125,559 |
| 2023-10-23 | 4.410 | 5.050 | 4.410 | 4.970 | 4.652 | 425,103 |
| 2023-10-19 | 4.440 | 4.450 | 4.200 | 4.260 | 3.987 | 179,864 |
| 2023-10-18 | 4.460 | 4.580 | 4.310 | 4.440 | 4.156 | 88,940 |
| 2023-10-17 | 4.500 | 4.590 | 4.300 | 4.460 | 4.174 | 106,077 |
| 2023-10-16 | 4.700 | 4.700 | 4.120 | 4.500 | 4.212 | 99,349 |
| 2023-10-12 | 4.810 | 4.990 | 4.690 | 4.820 | 4.511 | 324,167 |
| 2023-10-11 | 4.880 | 4.900 | 4.700 | 4.810 | 4.502 | 144,851 |
| 2023-10-10 | 4.780 | 4.970 | 4.730 | 4.880 | 4.568 | 123,816 |
| 2023-10-09 | 4.780 | 5.000 | 4.700 | 4.780 | 4.474 | 17,864 |
| 2023-10-04 | 4.590 | 4.990 | 4.590 | 4.920 | 4.605 | 189,485 |
| 2023-10-03 | 4.540 | 4.630 | 4.300 | 4.540 | 4.249 | 28,631 |
| 2023-10-02 | 4.810 | 4.810 | 4.350 | 4.540 | 4.249 | 73,058 |
| 2023-09-27 | 4.940 | 5.110 | 4.800 | 4.900 | 4.586 | 91,427 |
| 2023-09-26 | 4.790 | 5.000 | 4.550 | 4.940 | 4.624 | 134,014 |
| 2023-09-25 | 4.900 | 5.200 | 4.610 | 4.790 | 4.483 | 256,946 |
| 2023-09-21 | 5.220 | 5.570 | 5.060 | 5.110 | 4.783 | 218,044 |
| 2023-09-20 | 5.560 | 5.560 | 5.100 | 5.220 | 4.886 | 110,267 |
| 2023-09-19 | 5.670 | 5.740 | 5.410 | 5.560 | 5.204 | 409,937 |
| 2023-09-18 | 5.660 | 5.800 | 5.530 | 5.670 | 5.307 | 208,234 |
| 2023-09-14 | 5.300 | 5.660 | 5.300 | 5.380 | 5.035 | 350,478 |
| 2023-09-13 | 5.200 | 5.590 | 5.020 | 5.290 | 4.951 | 458,961 |
| 2023-09-12 | 4.590 | 5.350 | 4.590 | 5.200 | 4.867 | 612,517 |
| 2023-09-11 | 4.770 | 4.790 | 4.500 | 4.550 | 4.259 | 77,250 |
| 2023-09-07 | 4.900 | 4.970 | 4.520 | 4.770 | 4.465 | 192,618 |
| 2023-09-06 | 4.900 | 5.000 | 4.700 | 4.900 | 4.586 | 67,884 |
| 2023-09-05 | 4.620 | 4.990 | 4.550 | 4.900 | 4.586 | 449,370 |
| 2023-09-04 | 4.680 | 4.800 | 4.590 | 4.620 | 4.324 | 120,204 |
| 2023-08-31 | 4.630 | 4.770 | 4.390 | 4.580 | 4.287 | 181,512 |
| 2023-08-30 | 4.230 | 4.900 | 4.180 | 4.630 | 4.334 | 561,034 |
| 2023-08-29 | 4.070 | 4.300 | 4.000 | 4.230 | 3.959 | 519,547 |
| 2023-08-28 | 4.030 | 4.150 | 3.950 | 4.070 | 3.809 | 642,595 |
| 2023-08-24 | 3.640 | 3.850 | 3.580 | 3.670 | 3.435 | 581,488 |
| 2023-08-23 | 3.290 | 3.850 | 3.290 | 3.640 | 3.407 | 1,560,320 |
| 2023-08-22 | 3.180 | 3.480 | 2.930 | 3.290 | 3.079 | 663,471 |
| 2023-08-21 | 3.180 | 3.180 | 2.940 | 3.180 | 2.976 | 17,361 |
| 2023-08-17 | 3.180 | 3.180 | 2.960 | 3.180 | 2.976 | 30,427 |
| 2023-08-16 | 3.180 | 3.180 | 3.000 | 3.180 | 2.976 | 28,825 |
| 2023-08-15 | 3.180 | 3.180 | 2.980 | 3.180 | 2.976 | 76,786 |
| 2023-08-14 | 3.180 | 3.180 | 2.950 | 3.180 | 2.976 | 54,475 |
| 2023-08-10 | 3.180 | 3.180 | 3.050 | 3.180 | 2.976 | 83,260 |
| 2023-08-09 | 3.180 | 3.180 | 2.940 | 3.180 | 2.976 | 103,958 |
| 2023-08-08 | 3.180 | 3.180 | 2.910 | 3.180 | 2.976 | 11,102 |
| 2023-08-07 | 3.180 | 3.180 | 2.910 | 3.180 | 2.976 | 20,756 |
| 2023-08-03 | 3.180 | 3.180 | 2.900 | 3.180 | 2.976 | 30,697 |
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.