Rubex International for Plastic and Acrylic Manufacturing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-13 | 3.330 | 3.360 | 3.210 | 3.330 | 3.117 | 58,370 |
| 2022-12-12 | 3.330 | 3.340 | 3.220 | 3.330 | 3.117 | 25,922 |
| 2022-12-08 | 3.330 | 3.400 | 3.260 | 3.330 | 3.117 | 47,748 |
| 2022-12-07 | 3.330 | 3.390 | 3.160 | 3.330 | 3.117 | 73,566 |
| 2022-12-06 | 3.330 | 3.330 | 3.180 | 3.330 | 3.117 | 14,850 |
| 2022-12-05 | 3.330 | 3.330 | 3.220 | 3.330 | 3.117 | 38,016 |
| 2022-12-01 | 3.260 | 3.450 | 3.260 | 3.330 | 3.117 | 159,640 |
| 2022-11-30 | 3.230 | 3.300 | 3.230 | 3.230 | 3.023 | 45,590 |
| 2022-11-29 | 3.230 | 3.320 | 3.210 | 3.230 | 3.023 | 96,822 |
| 2022-11-28 | 3.260 | 3.300 | 3.070 | 3.230 | 3.023 | 152,549 |
| 2022-11-24 | 3.260 | 3.340 | 3.150 | 3.260 | 3.051 | 28,121 |
| 2022-11-23 | 3.250 | 3.400 | 3.210 | 3.260 | 3.051 | 174,815 |
| 2022-11-22 | 3.250 | 3.300 | 3.210 | 3.250 | 3.042 | 36,169 |
| 2022-11-21 | 3.100 | 3.300 | 3.010 | 3.250 | 3.042 | 156,049 |
| 2022-11-17 | 3.100 | 3.150 | 3.070 | 3.100 | 2.902 | 41,210 |
| 2022-11-16 | 3.100 | 3.150 | 3.060 | 3.100 | 2.902 | 8,576 |
| 2022-11-15 | 3.100 | 3.140 | 3.010 | 3.100 | 2.902 | 24,587 |
| 2022-11-14 | 3.100 | 3.150 | 3.000 | 3.100 | 2.902 | 5,740 |
| 2022-11-10 | 3.100 | 3.100 | 3.000 | 3.100 | 2.902 | 4,541 |
| 2022-11-09 | 3.100 | 3.100 | 3.000 | 3.100 | 2.902 | 22,010 |
| 2022-11-08 | 3.100 | 3.100 | 3.000 | 3.100 | 2.902 | 16,650 |
| 2022-11-07 | 3.100 | 3.100 | 3.010 | 3.100 | 2.902 | 3,205 |
| 2022-11-03 | 3.100 | 3.100 | 2.930 | 3.100 | 2.902 | 34,232 |
| 2022-11-02 | 3.100 | 3.100 | 3.010 | 3.100 | 2.902 | 28,749 |
| 2022-11-01 | 3.100 | 3.100 | 3.040 | 3.100 | 2.902 | 22,800 |
| 2022-10-31 | 3.100 | 3.100 | 3.010 | 3.100 | 2.902 | 43,808 |
| 2022-10-27 | 3.130 | 3.280 | 3.080 | 3.100 | 2.902 | 174,094 |
| 2022-10-26 | 3.290 | 3.350 | 3.100 | 3.130 | 2.930 | 186,072 |
| 2022-10-25 | 3.130 | 3.390 | 3.130 | 3.290 | 3.079 | 485,505 |
| 2022-10-24 | 3.030 | 3.110 | 3.000 | 3.030 | 2.836 | 81,799 |
| 2022-10-20 | 3.030 | 3.090 | 3.000 | 3.030 | 2.836 | 39,692 |
| 2022-10-19 | 3.030 | 3.030 | 2.990 | 3.030 | 2.836 | 19,018 |
| 2022-10-18 | 3.110 | 3.150 | 3.010 | 3.030 | 2.836 | 163,297 |
| 2022-10-17 | 2.970 | 3.170 | 2.900 | 3.110 | 2.911 | 168,789 |
| 2022-10-13 | 2.980 | 2.980 | 2.750 | 2.890 | 2.705 | 141,802 |
| 2022-10-12 | 3.120 | 3.120 | 2.850 | 3.120 | 2.920 | 61,808 |
| 2022-10-11 | 3.120 | 3.120 | 2.920 | 3.120 | 2.920 | 69,453 |
| 2022-10-10 | 3.120 | 3.200 | 3.080 | 3.120 | 2.920 | 50,480 |
| 2022-10-05 | 3.150 | 3.150 | 2.900 | 3.120 | 2.920 | 124,294 |
| 2022-10-04 | 3.170 | 3.210 | 3.100 | 3.170 | 2.967 | 68,092 |
| 2022-10-03 | 3.170 | 3.170 | 2.960 | 3.170 | 2.967 | 33,015 |
| 2022-09-29 | 3.210 | 3.330 | 3.130 | 3.170 | 2.967 | 217,352 |
| 2022-09-28 | 3.420 | 3.420 | 3.200 | 3.210 | 3.004 | 137,415 |
| 2022-09-27 | 3.510 | 3.580 | 3.350 | 3.450 | 3.229 | 251,805 |
| 2022-09-26 | 3.380 | 3.630 | 3.250 | 3.510 | 3.285 | 533,023 |
| 2022-09-22 | 3.380 | 3.380 | 2.880 | 3.380 | 3.164 | 10,332 |
| 2022-09-21 | 3.380 | 3.380 | 2.980 | 3.380 | 3.164 | 534 |
| 2022-09-20 | 3.380 | 3.380 | 2.930 | 3.380 | 3.164 | 12,287 |
| 2022-09-19 | 3.380 | 3.380 | 2.740 | 3.380 | 3.164 | 32,667 |
| 2022-09-15 | 3.380 | 3.380 | 3.200 | 3.380 | 3.164 | 60,580 |
| 2022-09-14 | 3.380 | 3.380 | 3.110 | 3.380 | 3.164 | 14,103 |
| 2022-09-13 | 3.380 | 3.380 | 3.150 | 3.380 | 3.164 | 52,976 |
| 2022-09-12 | 3.380 | 3.380 | 3.190 | 3.380 | 3.164 | 8,280 |
| 2022-09-08 | 3.380 | 3.380 | 3.150 | 3.380 | 3.164 | 60,304 |
| 2022-09-07 | 3.380 | 3.380 | 3.190 | 3.380 | 3.164 | 9,082 |
| 2022-09-06 | 3.380 | 3.380 | 3.300 | 3.380 | 3.164 | 33,479 |
| 2022-09-05 | 3.380 | 3.380 | 3.200 | 3.380 | 3.164 | 45,997 |
| 2022-09-01 | 3.380 | 3.380 | 3.160 | 3.380 | 3.164 | 23,602 |
| 2022-08-31 | 3.380 | 3.380 | 3.180 | 3.380 | 3.164 | 19,085 |
| 2022-08-30 | 3.380 | 3.380 | 3.170 | 3.380 | 3.164 | 23,698 |
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.