Rubex International for Plastic and Acrylic Manufacturing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 3.180 | 3.180 | 2.900 | 3.180 | 2.976 | 26,650 |
| 2023-08-01 | 3.180 | 3.180 | 2.930 | 3.180 | 2.976 | 19,515 |
| 2023-07-31 | 3.180 | 3.180 | 2.910 | 3.180 | 2.976 | 1,660 |
| 2023-07-27 | 3.180 | 3.180 | 2.900 | 3.180 | 2.976 | 23,887 |
| 2023-07-26 | 3.180 | 3.180 | 2.860 | 3.180 | 2.976 | 22,127 |
| 2023-07-25 | 3.180 | 3.180 | 2.900 | 3.180 | 2.976 | 8,506 |
| 2023-07-24 | 3.180 | 3.180 | 2.930 | 3.180 | 2.976 | 3,386 |
| 2023-07-19 | 3.180 | 3.180 | 2.920 | 3.180 | 2.976 | 17,854 |
| 2023-07-18 | 3.180 | 3.180 | 2.910 | 3.180 | 2.976 | 11,540 |
| 2023-07-17 | 3.180 | 3.180 | 2.900 | 3.180 | 2.976 | 14,447 |
| 2023-07-13 | 3.180 | 3.180 | 2.900 | 3.180 | 2.976 | 15,426 |
| 2023-07-12 | 3.180 | 3.180 | 2.900 | 3.180 | 2.976 | 521 |
| 2023-07-11 | 3.180 | 3.180 | 2.830 | 3.180 | 2.976 | 3,016 |
| 2023-07-10 | 3.180 | 3.180 | 2.800 | 3.180 | 2.976 | 8,557 |
| 2023-07-06 | 3.180 | 3.180 | 2.960 | 3.180 | 2.976 | 10,995 |
| 2023-07-05 | 3.180 | 3.180 | 2.920 | 3.180 | 2.976 | 5,365 |
| 2023-07-04 | 3.180 | 3.180 | 3.000 | 3.180 | 2.976 | 14,775 |
| 2023-06-26 | 3.180 | 3.180 | 2.820 | 3.180 | 2.976 | 59,983 |
| 2023-06-22 | 3.180 | 3.180 | 3.000 | 3.180 | 2.976 | 40,676 |
| 2023-06-21 | 3.180 | 3.180 | 3.060 | 3.180 | 2.976 | 72,273 |
| 2023-06-20 | 3.240 | 3.480 | 3.050 | 3.180 | 2.976 | 264,221 |
| 2023-06-19 | 3.240 | 3.240 | 3.050 | 3.240 | 3.033 | 29,196 |
| 2023-06-15 | 3.240 | 3.240 | 3.050 | 3.240 | 3.033 | 1,734 |
| 2023-06-14 | 3.240 | 3.240 | 3.050 | 3.240 | 3.033 | 30,847 |
| 2023-06-13 | 3.240 | 3.240 | 3.050 | 3.240 | 3.033 | 14,223 |
| 2023-06-12 | 3.240 | 3.240 | 3.070 | 3.240 | 3.033 | 26,494 |
| 2023-06-08 | 3.240 | 3.240 | 3.060 | 3.240 | 3.033 | 59,630 |
| 2023-06-07 | 3.280 | 3.380 | 3.170 | 3.240 | 3.033 | 153,908 |
| 2023-06-06 | 3.110 | 3.330 | 3.110 | 3.280 | 3.070 | 259,542 |
| 2023-06-05 | 3.020 | 3.110 | 3.020 | 3.020 | 2.827 | 44,411 |
| 2023-06-01 | 3.020 | 3.130 | 3.020 | 3.020 | 2.827 | 28,146 |
| 2023-05-31 | 3.020 | 3.130 | 3.020 | 3.020 | 2.827 | 64,003 |
| 2023-05-30 | 3.020 | 3.140 | 3.020 | 3.020 | 2.827 | 55,409 |
| 2023-05-29 | 3.020 | 3.170 | 3.020 | 3.020 | 2.827 | 70,580 |
| 2023-05-25 | 3.020 | 3.020 | 2.920 | 3.020 | 2.827 | 5,912 |
| 2023-05-24 | 3.020 | 3.020 | 2.920 | 3.020 | 2.827 | 5,197 |
| 2023-05-23 | 3.020 | 3.020 | 2.880 | 3.020 | 2.827 | 33,145 |
| 2023-05-22 | 3.020 | 3.020 | 2.910 | 3.020 | 2.827 | 160 |
| 2023-05-18 | 3.020 | 3.020 | 2.840 | 3.020 | 2.827 | 65 |
| 2023-05-17 | 3.020 | 3.020 | 2.850 | 3.020 | 2.827 | 53,325 |
| 2023-05-16 | 3.020 | 3.020 | 2.930 | 3.020 | 2.827 | 19,089 |
| 2023-05-15 | 3.020 | 3.090 | 2.960 | 3.020 | 2.827 | 26,519 |
| 2023-05-11 | 3.020 | 3.020 | 2.950 | 3.020 | 2.827 | 5,491 |
| 2023-05-10 | 3.020 | 3.030 | 2.950 | 3.020 | 2.827 | 1,763 |
| 2023-05-09 | 3.020 | 3.020 | 2.940 | 3.020 | 2.827 | 70,067 |
| 2023-05-08 | 3.020 | 3.180 | 2.990 | 3.020 | 2.827 | 43,704 |
| 2023-05-03 | 3.020 | 3.020 | 2.840 | 3.020 | 2.827 | 10,849 |
| 2023-05-02 | 3.020 | 3.020 | 2.870 | 3.020 | 2.827 | 6,380 |
| 2023-05-01 | 3.020 | 3.020 | 2.840 | 3.020 | 2.827 | 15,850 |
| 2023-04-27 | 3.020 | 3.020 | 2.920 | 3.020 | 2.827 | 31,854 |
| 2023-04-26 | 3.020 | 3.020 | 2.910 | 3.020 | 2.827 | 1,237 |
| 2023-04-19 | 3.020 | 3.020 | 2.900 | 3.020 | 2.827 | 8,921 |
| 2023-04-18 | 3.020 | 3.020 | 2.900 | 3.020 | 2.827 | 2,842 |
| 2023-04-12 | 3.020 | 3.020 | 2.920 | 3.020 | 2.827 | 1,294 |
| 2023-04-11 | 3.020 | 3.020 | 2.900 | 3.020 | 2.827 | 14,733 |
| 2023-04-10 | 3.020 | 3.020 | 2.900 | 3.020 | 2.827 | 5,342 |
| 2023-04-06 | 3.020 | 3.020 | 2.950 | 3.020 | 2.827 | 22,225 |
| 2023-04-05 | 3.020 | 3.190 | 3.000 | 3.020 | 2.827 | 14,315 |
| 2023-04-04 | 3.020 | 3.020 | 2.960 | 3.020 | 2.827 | 90,965 |
| 2023-04-03 | 3.020 | 3.020 | 2.850 | 3.020 | 2.827 | 58,870 |
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.