Rubex International for Plastic and Acrylic Manufacturing historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 12 of 17 · 1,003 trading daysOlder →

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.