Rubex International for Plastic and Acrylic Manufacturing historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	9.630	9.780	8.550	9.130	9.130	470,505
2026-01-13	9.800	9.820	9.540	9.630	9.630	178,232
2026-01-12	9.870	9.970	9.770	9.800	9.800	299,231
2026-01-08	10.180	10.290	9.910	10.000	10.000	77,044
2026-01-06	9.880	10.390	9.870	10.180	10.180	122,176
2026-01-05	10.060	10.180	9.850	9.880	9.880	140,594
2025-12-31	10.280	10.350	10.200	10.240	10.240	164,268
2025-12-30	10.540	10.590	10.240	10.280	10.280	197,644
2025-12-29	10.490	10.700	10.310	10.540	10.540	180,985
2025-12-25	10.580	10.700	10.500	10.510	10.510	144,130
2025-12-24	10.570	10.800	10.450	10.580	10.580	572,095
2025-12-23	10.680	10.830	10.520	10.570	10.570	391,492
2025-12-22	10.550	10.750	10.420	10.680	10.680	282,363
2025-12-18	9.870	10.300	9.800	10.220	10.220	434,511
2025-12-17	9.720	9.890	9.610	9.870	9.870	383,009
2025-12-16	10.050	10.470	10.000	10.390	9.725	274,078
2025-12-15	10.140	10.220	10.030	10.050	9.406	223,391
2025-12-11	10.170	10.240	10.100	10.210	9.556	145,296
2025-12-10	10.140	10.240	10.110	10.170	9.519	132,303
2025-12-09	10.140	10.340	10.100	10.140	9.491	125,935
2025-12-08	10.200	10.450	10.100	10.140	9.491	289,643
2025-12-04	9.760	9.950	9.730	9.800	9.172	252,217
2025-12-03	9.850	9.990	9.710	9.760	9.135	234,963
2025-12-02	10.110	10.190	9.840	9.850	9.219	396,478
2025-12-01	10.070	10.200	9.860	10.110	9.463	310,630
2025-11-27	9.690	9.820	9.660	9.700	9.079	113,488
2025-11-26	9.910	10.030	9.640	9.690	9.069	373,440
2025-11-25	10.370	10.500	9.860	9.910	9.275	313,007
2025-11-24	10.470	10.600	10.330	10.370	9.706	120,953
2025-11-20	10.560	10.850	10.500	10.630	9.949	444,024
2025-11-19	10.260	10.880	10.200	10.560	9.884	1,451,575
2025-11-18	10.270	10.370	10.220	10.260	9.603	166,387
2025-11-17	10.200	10.370	10.110	10.270	9.612	233,292
2025-11-13	10.410	10.500	10.250	10.270	9.612	282,215
2025-11-12	10.550	10.700	10.400	10.410	9.743	217,183
2025-11-11	10.450	10.800	10.450	10.550	9.874	372,875
2025-11-10	10.600	10.610	10.400	10.410	9.743	205,485
2025-11-06	10.680	10.950	10.650	10.710	10.024	298,929
2025-11-05	10.800	10.970	10.630	10.680	9.996	118,600
2025-11-04	10.630	11.050	10.550	10.800	10.108	921,464
2025-11-03	10.740	10.870	10.600	10.630	9.949	145,230
2025-10-30	10.810	11.000	10.800	10.810	10.118	155,722
2025-10-29	10.910	11.030	10.800	10.810	10.118	156,106
2025-10-28	11.010	11.160	10.810	10.910	10.211	295,636
2025-10-27	10.960	11.140	10.960	11.010	10.305	291,967
2025-10-23	10.900	11.290	10.900	10.910	10.211	500,984
2025-10-22	10.820	11.160	10.700	10.890	10.193	263,899
2025-10-21	10.940	11.070	10.800	10.820	10.127	252,384
2025-10-20	10.930	11.190	10.920	10.940	10.239	456,675
2025-10-16	11.000	11.350	11.000	11.050	10.342	294,786
2025-10-15	11.080	11.180	10.950	10.990	10.286	278,527
2025-10-14	10.640	12.000	10.640	11.080	10.370	2,837,692
2025-10-13	10.380	10.600	10.360	10.540	9.865	341,224
2025-10-08	10.580	10.600	10.470	10.510	9.837	216,791
2025-10-07	10.630	10.790	10.560	10.580	9.902	170,264
2025-10-06	10.570	10.890	10.520	10.630	9.949	530,769
2025-10-02	10.790	10.990	10.490	10.500	9.828	883,009
2025-10-01	10.850	11.090	10.750	10.790	10.099	453,827
2025-09-30	11.060	11.120	10.850	10.850	10.155	352,037
2025-09-29	10.780	11.240	10.730	11.060	10.352	534,482

← NewerPage 4 of 17 · 1,001 trading daysOlder →

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.