Rubex International for Plastic and Acrylic Manufacturing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 2.550 | 2.550 | 2.200 | 2.550 | 2.387 | 17,457 |
| 2022-04-18 | 2.550 | 2.550 | 2.100 | 2.550 | 2.387 | 20,445 |
| 2022-04-14 | 2.550 | 2.570 | 2.330 | 2.550 | 2.387 | 15,457 |
| 2022-04-13 | 2.550 | 2.650 | 2.400 | 2.550 | 2.387 | 54,099 |
| 2022-04-12 | 2.550 | 2.550 | 2.400 | 2.550 | 2.387 | 8,998 |
| 2022-04-11 | 2.550 | 2.600 | 2.320 | 2.550 | 2.387 | 52,879 |
| 2022-04-07 | 3.100 | 3.100 | 3.030 | 3.100 | 2.902 | 5,991 |
| 2022-04-06 | 3.100 | 3.250 | 3.100 | 3.100 | 2.902 | 2,786 |
| 2022-04-05 | 3.100 | 3.200 | 3.100 | 3.100 | 2.902 | 32,321 |
| 2022-04-04 | 3.100 | 3.150 | 3.100 | 3.100 | 2.902 | 3,283 |
| 2022-03-31 | 3.100 | 3.280 | 3.080 | 3.100 | 2.902 | 14,348 |
| 2022-03-30 | 3.100 | 3.340 | 3.100 | 3.100 | 2.902 | 32,945 |
| 2022-03-29 | 3.100 | 3.260 | 3.020 | 3.100 | 2.902 | 62,550 |
| 2022-03-28 | 3.100 | 3.150 | 3.000 | 3.100 | 2.902 | 23,933 |
| 2022-03-24 | 3.450 | 3.500 | 3.300 | 3.450 | 3.229 | 66,002 |
| 2022-03-23 | 3.450 | 3.500 | 3.380 | 3.450 | 3.229 | 13,660 |
| 2022-03-22 | 3.450 | 3.650 | 3.440 | 3.450 | 3.229 | 72,954 |
| 2022-03-21 | 3.400 | 3.560 | 3.400 | 3.450 | 3.229 | 121,966 |
| 2022-03-17 | 3.820 | 3.820 | 3.300 | 3.820 | 3.575 | 37,768 |
| 2022-03-16 | 3.820 | 3.820 | 3.320 | 3.820 | 3.575 | 83,985 |
| 2022-03-15 | 3.820 | 3.820 | 3.060 | 3.820 | 3.575 | 78,260 |
| 2022-03-14 | 3.820 | 3.820 | 3.200 | 3.820 | 3.575 | 28,985 |
| 2022-03-10 | 3.820 | 3.820 | 3.510 | 3.820 | 3.575 | 30,758 |
| 2022-03-09 | 3.820 | 3.820 | 3.520 | 3.820 | 3.575 | 26,094 |
| 2022-03-08 | 3.820 | 3.820 | 3.500 | 3.820 | 3.575 | 61,545 |
| 2022-03-07 | 3.820 | 3.820 | 3.520 | 3.820 | 3.575 | 36,259 |
| 2022-03-03 | 4.000 | 4.000 | 3.790 | 3.820 | 3.575 | 129,494 |
| 2022-03-02 | 4.310 | 4.310 | 3.600 | 4.310 | 4.034 | 59,940 |
| 2022-03-01 | 4.310 | 4.310 | 3.550 | 4.310 | 4.034 | 39,319 |
| 2022-02-28 | 4.310 | 4.310 | 3.570 | 4.310 | 4.034 | 13,691 |
| 2022-02-24 | 4.310 | 4.310 | 3.510 | 4.310 | 4.034 | 57,668 |
| 2022-02-23 | 4.310 | 4.310 | 3.710 | 4.310 | 4.034 | 27,574 |
| 2022-02-22 | 4.310 | 4.310 | 3.600 | 4.310 | 4.034 | 16,647 |
| 2022-02-21 | 4.310 | 4.310 | 3.600 | 4.310 | 4.034 | 61,201 |
| 2022-02-17 | 4.310 | 4.310 | 3.730 | 4.310 | 4.034 | 19,274 |
| 2022-02-16 | 4.310 | 4.310 | 3.800 | 4.310 | 4.034 | 23,505 |
| 2022-02-15 | 4.310 | 4.310 | 3.800 | 4.310 | 4.034 | 1,674 |
| 2022-02-14 | 4.310 | 4.310 | 3.700 | 4.310 | 4.034 | 11,384 |
| 2022-02-10 | 4.310 | 4.310 | 4.130 | 4.310 | 4.034 | 6,731 |
| 2022-02-09 | 4.310 | 4.310 | 4.200 | 4.310 | 4.034 | 37,065 |
| 2022-02-08 | 4.310 | 4.310 | 4.200 | 4.310 | 4.034 | 30,389 |
| 2022-02-07 | 4.430 | 4.430 | 4.300 | 4.310 | 4.034 | 77,051 |
| 2022-02-03 | 4.270 | 4.550 | 4.200 | 4.440 | 4.156 | 206,329 |
| 2022-02-02 | 4.400 | 4.400 | 4.230 | 4.270 | 3.997 | 83,507 |
| 2022-02-01 | 4.550 | 4.550 | 4.210 | 4.550 | 4.259 | 26,686 |
| 2022-01-31 | 4.550 | 4.550 | 4.120 | 4.550 | 4.259 | 21,610 |
| 2022-01-26 | 4.550 | 4.550 | 4.300 | 4.550 | 4.259 | 10,122 |
| 2022-01-25 | 4.550 | 4.550 | 4.350 | 4.550 | 4.259 | 57,517 |
| 2022-01-24 | 4.550 | 4.600 | 4.290 | 4.550 | 4.259 | 67,817 |
| 2022-01-20 | 4.550 | 4.590 | 4.470 | 4.550 | 4.259 | 38,858 |
| 2022-01-19 | 4.600 | 4.750 | 4.530 | 4.550 | 4.259 | 71,763 |
| 2022-01-18 | 4.600 | 4.850 | 4.600 | 4.600 | 4.305 | 47,922 |
| 2022-01-17 | 4.670 | 4.850 | 4.530 | 4.600 | 4.305 | 157,819 |
| 2022-01-13 | 4.700 | 4.770 | 4.470 | 4.540 | 4.249 | 232,694 |
| 2022-01-12 | 4.890 | 5.100 | 4.600 | 4.700 | 4.399 | 268,439 |
| 2022-01-11 | 4.470 | 4.950 | 4.420 | 4.890 | 4.577 | 396,247 |
| 2022-01-10 | 4.320 | 4.580 | 4.000 | 4.470 | 4.184 | 577,491 |
| 2022-01-05 | 3.960 | 4.170 | 3.830 | 4.120 | 3.856 | 91,950 |
| 2022-01-04 | 3.960 | 4.180 | 3.950 | 3.960 | 3.706 | 17,101 |
| 2022-01-03 | 8.340 | 8.390 | 7.870 | 7.910 | 3.702 | 89,447 |
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.