Rubex International for Plastic and Acrylic Manufacturing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-30 | 3.380 | 3.380 | 3.170 | 3.380 | 3.164 | 23,698 |
| 2022-08-29 | 3.380 | 3.380 | 3.200 | 3.380 | 3.164 | 28,321 |
| 2022-08-25 | 3.380 | 3.450 | 3.320 | 3.380 | 3.164 | 20,300 |
| 2022-08-24 | 3.380 | 3.440 | 3.260 | 3.380 | 3.164 | 30,554 |
| 2022-08-23 | 3.530 | 3.530 | 3.270 | 3.380 | 3.164 | 104,368 |
| 2022-08-22 | 3.530 | 3.630 | 3.500 | 3.530 | 3.304 | 52,925 |
| 2022-08-18 | 3.460 | 3.580 | 3.420 | 3.460 | 3.238 | 37,427 |
| 2022-08-17 | 3.460 | 3.550 | 3.430 | 3.460 | 3.238 | 43,293 |
| 2022-08-16 | 3.470 | 3.780 | 3.430 | 3.460 | 3.238 | 127,750 |
| 2022-08-15 | 3.470 | 3.550 | 3.420 | 3.470 | 3.248 | 255,296 |
| 2022-08-11 | 3.150 | 3.780 | 3.130 | 3.710 | 3.472 | 525,723 |
| 2022-08-10 | 3.240 | 3.400 | 3.100 | 3.150 | 2.948 | 127,962 |
| 2022-08-09 | 3.240 | 3.240 | 3.100 | 3.240 | 3.033 | 78,767 |
| 2022-08-08 | 3.240 | 3.240 | 3.110 | 3.240 | 3.033 | 71,702 |
| 2022-08-04 | 3.170 | 3.740 | 3.100 | 3.290 | 3.079 | 212,316 |
| 2022-08-02 | 3.170 | 3.170 | 2.960 | 3.170 | 2.967 | 3,942 |
| 2022-08-01 | 3.170 | 3.170 | 2.910 | 3.170 | 2.967 | 1,506 |
| 2022-07-27 | 3.170 | 3.170 | 2.800 | 3.170 | 2.967 | 2,687 |
| 2022-07-25 | 3.170 | 3.170 | 2.750 | 3.170 | 2.967 | 246 |
| 2022-07-21 | 3.170 | 3.170 | 2.950 | 3.170 | 2.967 | 3,227 |
| 2022-07-20 | 3.170 | 3.170 | 2.750 | 3.170 | 2.967 | 6,884 |
| 2022-07-19 | 3.170 | 3.170 | 2.800 | 3.170 | 2.967 | 64 |
| 2022-07-18 | 3.170 | 3.170 | 2.650 | 3.170 | 2.967 | 1,549 |
| 2022-07-07 | 3.170 | 3.170 | 2.890 | 3.170 | 2.967 | 5,471 |
| 2022-07-06 | 3.170 | 3.170 | 2.700 | 3.170 | 2.967 | 8,921 |
| 2022-07-05 | 3.170 | 3.170 | 2.580 | 3.170 | 2.967 | 11,318 |
| 2022-07-04 | 3.170 | 3.170 | 2.630 | 3.170 | 2.967 | 6,517 |
| 2022-06-29 | 3.170 | 3.170 | 2.710 | 3.170 | 2.967 | 7,759 |
| 2022-06-28 | 3.170 | 3.170 | 2.640 | 3.170 | 2.967 | 19,766 |
| 2022-06-27 | 3.170 | 3.170 | 2.900 | 3.170 | 2.967 | 51,633 |
| 2022-06-23 | 3.170 | 3.170 | 2.900 | 3.170 | 2.967 | 1,207 |
| 2022-06-22 | 3.170 | 3.170 | 2.870 | 3.170 | 2.967 | 45 |
| 2022-06-21 | 3.170 | 3.170 | 2.830 | 3.170 | 2.967 | 45 |
| 2022-06-20 | 3.170 | 3.170 | 2.900 | 3.170 | 2.967 | 4,374 |
| 2022-06-16 | 3.170 | 3.250 | 3.170 | 3.170 | 2.967 | 1 |
| 2022-06-15 | 3.190 | 3.230 | 3.080 | 3.170 | 2.967 | 132,973 |
| 2022-06-14 | 3.190 | 3.190 | 2.900 | 3.190 | 2.986 | 3,407 |
| 2022-06-13 | 3.190 | 3.190 | 3.000 | 3.190 | 2.986 | 9,722 |
| 2022-06-09 | 3.190 | 3.240 | 3.030 | 3.190 | 2.986 | 13,110 |
| 2022-06-08 | 3.190 | 3.250 | 3.030 | 3.190 | 2.986 | 67,898 |
| 2022-06-07 | 3.080 | 3.230 | 3.000 | 3.190 | 2.986 | 129,912 |
| 2022-06-06 | 2.730 | 3.150 | 2.650 | 3.080 | 2.883 | 202,731 |
| 2022-06-02 | 2.550 | 2.550 | 2.430 | 2.550 | 2.387 | 18,289 |
| 2022-06-01 | 2.550 | 2.550 | 2.430 | 2.550 | 2.387 | 18,804 |
| 2022-05-26 | 2.550 | 2.550 | 2.480 | 2.550 | 2.387 | 8,652 |
| 2022-05-25 | 2.550 | 2.550 | 2.300 | 2.550 | 2.387 | 4,104 |
| 2022-05-24 | 2.550 | 2.550 | 2.500 | 2.550 | 2.387 | 6,411 |
| 2022-05-23 | 2.550 | 2.550 | 2.350 | 2.550 | 2.387 | 4,218 |
| 2022-05-19 | 2.550 | 2.550 | 2.130 | 2.550 | 2.387 | 12,409 |
| 2022-05-18 | 2.550 | 2.550 | 2.500 | 2.550 | 2.387 | 23,221 |
| 2022-05-17 | 2.550 | 2.640 | 2.420 | 2.550 | 2.387 | 10,483 |
| 2022-05-16 | 2.550 | 2.550 | 2.550 | 2.550 | 2.387 | 2 |
| 2022-05-12 | 2.550 | 2.550 | 2.400 | 2.550 | 2.387 | 20,377 |
| 2022-05-11 | 2.550 | 2.550 | 2.450 | 2.550 | 2.387 | 9,082 |
| 2022-05-09 | 2.550 | 2.670 | 2.510 | 2.550 | 2.387 | 9,478 |
| 2022-04-28 | 2.550 | 2.680 | 2.550 | 2.550 | 2.387 | 4,964 |
| 2022-04-27 | 2.550 | 2.620 | 2.500 | 2.550 | 2.387 | 2,318 |
| 2022-04-26 | 2.550 | 2.650 | 2.550 | 2.550 | 2.387 | 36,258 |
| 2022-04-21 | 2.550 | 2.730 | 2.500 | 2.550 | 2.387 | 105,459 |
| 2022-04-20 | 2.550 | 2.550 | 2.350 | 2.550 | 2.387 | 19,001 |
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.