Rubex International for Plastic and Acrylic Manufacturing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-19 | 9.220 | 9.640 | 9.220 | 9.430 | 9.430 | 351,739 |
| 2026-04-16 | 9.210 | 9.410 | 9.190 | 9.220 | 9.220 | 288,981 |
| 2026-04-15 | 9.190 | 9.270 | 9.120 | 9.210 | 9.210 | 119,506 |
| 2026-04-14 | 9.280 | 9.330 | 9.150 | 9.190 | 9.190 | 109,732 |
| 2026-04-09 | 9.150 | 9.380 | 9.080 | 9.280 | 9.280 | 450,700 |
| 2026-04-08 | 8.950 | 9.190 | 8.950 | 9.150 | 9.150 | 192,636 |
| 2026-04-07 | 8.970 | 9.010 | 8.840 | 8.950 | 8.950 | 77,384 |
| 2026-04-06 | 8.850 | 9.100 | 8.850 | 8.970 | 8.970 | 189,012 |
| 2026-04-05 | 8.800 | 8.880 | 8.770 | 8.850 | 8.850 | 49,708 |
| 2026-04-02 | 8.860 | 8.930 | 8.750 | 8.800 | 8.800 | 110,294 |
| 2026-04-01 | 8.760 | 9.000 | 8.640 | 8.860 | 8.860 | 191,155 |
| 2026-03-31 | 8.760 | 8.860 | 8.600 | 8.760 | 8.760 | 62,186 |
| 2026-03-30 | 8.950 | 8.960 | 8.730 | 8.760 | 8.760 | 63,011 |
| 2026-03-29 | 9.070 | 9.070 | 8.870 | 8.950 | 8.950 | 66,780 |
| 2026-03-26 | 9.060 | 9.220 | 9.000 | 9.070 | 9.070 | 165,630 |
| 2026-03-25 | 8.900 | 9.090 | 8.880 | 9.060 | 9.060 | 223,803 |
| 2026-03-24 | 8.920 | 9.040 | 8.880 | 8.900 | 8.900 | 144,117 |
| 2026-03-18 | 8.910 | 8.990 | 8.900 | 8.920 | 8.920 | 60,170 |
| 2026-03-17 | 9.010 | 9.070 | 8.880 | 8.910 | 8.910 | 49,231 |
| 2026-03-16 | 9.010 | 9.070 | 8.800 | 9.010 | 9.010 | 25,899 |
| 2026-03-15 | 9.110 | 9.150 | 9.000 | 9.010 | 9.010 | 81,358 |
| 2026-03-12 | 9.180 | 9.240 | 9.030 | 9.110 | 9.110 | 58,582 |
| 2026-03-11 | 9.160 | 9.220 | 9.000 | 9.180 | 9.180 | 133,604 |
| 2026-03-10 | 9.090 | 9.250 | 9.060 | 9.160 | 9.160 | 47,091 |
| 2026-03-09 | 8.990 | 9.190 | 8.990 | 9.090 | 9.090 | 67,068 |
| 2026-03-08 | 8.950 | 9.200 | 8.850 | 8.990 | 8.990 | 192,712 |
| 2026-03-05 | 8.880 | 9.080 | 8.880 | 8.950 | 8.950 | 89,524 |
| 2026-03-04 | 8.850 | 9.000 | 8.800 | 8.880 | 8.880 | 261,309 |
| 2026-03-03 | 9.000 | 9.120 | 8.700 | 8.850 | 8.850 | 214,233 |
| 2026-03-02 | 8.710 | 9.100 | 8.690 | 9.000 | 9.000 | 79,206 |
| 2026-03-01 | 9.080 | 9.080 | 8.110 | 8.710 | 8.710 | 161,231 |
| 2026-02-26 | 9.040 | 9.230 | 9.010 | 9.080 | 9.080 | 73,803 |
| 2026-02-25 | 9.410 | 9.490 | 8.990 | 9.040 | 9.040 | 293,167 |
| 2026-02-24 | 9.620 | 9.750 | 9.390 | 9.410 | 9.410 | 304,234 |
| 2026-02-23 | 9.510 | 9.730 | 9.460 | 9.620 | 9.620 | 168,864 |
| 2026-02-22 | 9.910 | 9.950 | 9.450 | 9.510 | 9.510 | 228,470 |
| 2026-02-19 | 10.370 | 10.370 | 9.900 | 9.910 | 9.910 | 337,968 |
| 2026-02-18 | 10.410 | 10.580 | 10.260 | 10.370 | 10.370 | 328,264 |
| 2026-02-17 | 10.270 | 10.710 | 10.100 | 10.410 | 10.410 | 1,110,443 |
| 2026-02-16 | 10.590 | 10.600 | 10.210 | 10.270 | 10.270 | 295,382 |
| 2026-02-15 | 9.780 | 10.600 | 9.760 | 10.590 | 10.590 | 1,734,115 |
| 2026-02-12 | 9.850 | 9.950 | 9.710 | 9.780 | 9.780 | 212,748 |
| 2026-02-11 | 10.200 | 10.350 | 9.800 | 9.850 | 9.850 | 549,550 |
| 2026-02-10 | 10.140 | 10.300 | 9.920 | 10.200 | 10.200 | 618,961 |
| 2026-02-09 | 9.890 | 10.460 | 9.860 | 10.140 | 10.140 | 1,833,878 |
| 2026-02-08 | 9.710 | 10.170 | 9.580 | 9.890 | 9.890 | 1,336,517 |
| 2026-02-05 | 9.510 | 9.790 | 9.380 | 9.710 | 9.710 | 305,615 |
| 2026-02-04 | 9.460 | 9.660 | 9.400 | 9.510 | 9.510 | 171,992 |
| 2026-02-03 | 9.810 | 9.810 | 9.420 | 9.460 | 9.460 | 870,603 |
| 2026-02-02 | 9.580 | 9.890 | 9.310 | 9.810 | 9.810 | 313,442 |
| 2026-02-01 | 8.970 | 9.600 | 8.900 | 9.580 | 9.580 | 469,944 |
| 2026-01-28 | 9.130 | 9.300 | 8.800 | 8.970 | 8.970 | 244,364 |
| 2026-01-27 | 9.250 | 9.390 | 9.100 | 9.130 | 9.130 | 293,866 |
| 2026-01-26 | 9.490 | 9.500 | 9.200 | 9.250 | 9.250 | 239,187 |
| 2026-01-25 | 9.590 | 9.650 | 9.400 | 9.490 | 9.490 | 58,635 |
| 2026-01-22 | 9.480 | 9.650 | 9.370 | 9.590 | 9.590 | 177,439 |
| 2026-01-21 | 9.660 | 9.800 | 9.450 | 9.480 | 9.480 | 308,778 |
| 2026-01-20 | 9.730 | 9.950 | 9.600 | 9.660 | 9.660 | 128,285 |
| 2026-01-19 | 9.470 | 9.880 | 9.470 | 9.730 | 9.730 | 245,541 |
| 2026-01-15 | 9.200 | 9.500 | 9.200 | 9.270 | 9.270 | 134,507 |
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.