Rubex International for Plastic and Acrylic Manufacturing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 8.340 | 8.340 | 7.900 | 8.340 | 3.903 | 31,284 |
| 2021-12-29 | 8.340 | 8.340 | 7.800 | 8.340 | 3.903 | 16,567 |
| 2021-12-28 | 8.340 | 8.340 | 7.710 | 8.340 | 3.903 | 50,750 |
| 2021-12-27 | 8.340 | 8.340 | 7.640 | 8.340 | 3.903 | 6,949 |
| 2021-12-23 | 8.340 | 8.340 | 7.620 | 8.340 | 3.903 | 24,595 |
| 2021-12-22 | 8.340 | 8.340 | 7.590 | 8.340 | 3.903 | 28,153 |
| 2021-12-21 | 8.340 | 8.340 | 7.590 | 8.340 | 3.903 | 6,411 |
| 2021-12-20 | 8.340 | 8.340 | 7.550 | 8.340 | 3.903 | 10,684 |
| 2021-12-16 | 8.340 | 8.340 | 7.780 | 8.340 | 3.903 | 10,184 |
| 2021-12-15 | 8.340 | 8.340 | 7.600 | 8.340 | 3.903 | 14,840 |
| 2021-12-14 | 8.340 | 8.340 | 7.590 | 8.340 | 3.903 | 38,784 |
| 2021-12-13 | 8.340 | 8.340 | 7.520 | 8.340 | 3.903 | 17,552 |
| 2021-12-09 | 8.340 | 8.340 | 7.400 | 8.340 | 3.903 | 12,195 |
| 2021-12-08 | 8.340 | 8.340 | 7.330 | 8.340 | 3.903 | 5,443 |
| 2021-12-07 | 8.340 | 8.440 | 7.500 | 8.340 | 3.903 | 63,533 |
| 2021-12-06 | 8.340 | 8.680 | 7.910 | 8.340 | 3.903 | 27,533 |
| 2021-12-02 | 7.650 | 7.840 | 7.440 | 7.650 | 3.580 | 38,792 |
| 2021-12-01 | 7.600 | 7.900 | 7.280 | 7.650 | 3.580 | 146,708 |
| 2021-11-30 | 7.600 | 7.600 | 7.220 | 7.600 | 3.557 | 14,317 |
| 2021-11-29 | 7.600 | 7.600 | 7.140 | 7.600 | 3.557 | 22,486 |
| 2021-11-25 | 7.600 | 7.600 | 7.210 | 7.600 | 3.557 | 40,327 |
| 2021-11-24 | 7.600 | 7.600 | 7.200 | 7.600 | 3.557 | 19,180 |
| 2021-11-23 | 7.600 | 7.600 | 7.150 | 7.600 | 3.557 | 31,980 |
| 2021-11-22 | 7.600 | 7.600 | 6.990 | 7.600 | 3.557 | 70,495 |
| 2021-11-18 | 7.600 | 7.650 | 7.200 | 7.600 | 3.557 | 12,947 |
| 2021-11-17 | 7.600 | 7.900 | 7.350 | 7.600 | 3.557 | 15,043 |
| 2021-11-16 | 7.600 | 7.750 | 7.270 | 7.600 | 3.557 | 5,039 |
| 2021-11-15 | 7.600 | 8.270 | 7.600 | 7.600 | 3.557 | 10,359 |
| 2021-11-11 | 7.600 | 8.230 | 7.600 | 7.600 | 3.557 | 29,888 |
| 2021-11-10 | 7.600 | 7.920 | 7.480 | 7.600 | 3.557 | 30,115 |
| 2021-11-09 | 7.600 | 8.160 | 7.530 | 7.600 | 3.557 | 26,811 |
| 2021-11-08 | 7.600 | 8.190 | 7.400 | 7.600 | 3.557 | 28,439 |
| 2021-11-04 | 7.600 | 7.940 | 7.210 | 7.600 | 3.557 | 40,344 |
| 2021-11-03 | 7.600 | 8.120 | 7.500 | 7.600 | 3.557 | 56,601 |
| 2021-11-02 | 7.600 | 8.300 | 7.600 | 7.600 | 3.557 | 53,387 |
| 2021-11-01 | 7.600 | 8.240 | 7.600 | 7.600 | 3.557 | 67,114 |
| 2021-10-28 | 7.600 | 8.190 | 7.560 | 7.600 | 3.557 | 61,317 |
| 2021-10-27 | 7.850 | 7.900 | 7.000 | 7.600 | 3.557 | 248,071 |
| 2021-10-26 | 7.790 | 8.300 | 7.530 | 7.850 | 3.674 | 109,561 |
| 2021-10-25 | 7.790 | 8.190 | 7.530 | 7.790 | 3.646 | 55,462 |
| 2021-10-20 | 8.730 | 8.880 | 7.020 | 7.790 | 3.646 | 247,529 |
← NewerPage 17 of 17 · 1,001 trading days
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.