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
2025-09-25	10.970	11.090	10.710	10.810	10.118	203,811
2025-09-24	10.970	11.140	10.910	10.970	10.267	109,664
2025-09-23	11.000	11.220	10.900	10.970	10.267	112,971
2025-09-22	11.180	11.250	10.930	11.000	10.296	204,647
2025-09-18	10.990	11.300	10.990	11.240	10.520	500,449
2025-09-17	11.170	11.200	10.700	10.990	10.286	437,247
2025-09-16	11.740	11.740	11.000	11.170	10.455	477,707
2025-09-15	12.020	12.140	11.710	11.760	11.007	449,846
2025-09-11	12.120	12.600	12.120	12.330	11.540	1,545,903
2025-09-10	12.240	12.460	12.000	12.090	11.316	672,602
2025-09-09	11.890	12.290	11.890	12.240	11.456	996,825
2025-09-08	12.260	12.390	11.860	11.890	11.129	766,587
2025-09-03	11.250	12.580	11.250	11.880	11.119	4,683,703
2025-09-02	11.050	11.250	10.900	10.990	10.286	337,003
2025-09-01	10.660	11.370	10.660	11.050	10.342	930,115
2025-08-28	10.720	11.150	10.620	10.720	10.033	451,771
2025-08-27	10.700	10.940	10.570	10.720	10.033	181,917
2025-08-26	11.050	11.170	10.610	10.700	10.015	391,218
2025-08-25	10.980	11.290	10.980	11.050	10.342	518,668
2025-08-21	11.080	11.250	10.890	10.930	10.230	417,054
2025-08-20	11.510	11.510	10.990	11.080	10.370	589,112
2025-08-19	10.870	11.590	10.710	11.520	10.782	1,110,504
2025-08-18	11.020	11.200	10.800	10.870	10.174	664,262
2025-08-14	11.270	11.300	10.820	11.040	10.333	486,348
2025-08-13	11.270	11.700	10.900	11.270	10.548	1,588,638
2025-08-12	11.250	11.500	10.930	11.270	10.548	427,812
2025-08-11	10.470	11.790	10.460	11.250	10.530	1,417,436
2025-08-07	10.490	10.640	10.410	10.440	9.771	422,142
2025-08-06	10.840	10.950	10.450	10.490	9.818	629,085
2025-08-05	10.990	11.170	10.700	10.840	10.146	721,146
2025-08-04	10.430	11.000	10.370	10.990	10.286	901,324
2025-07-31	10.430	11.050	10.430	10.800	10.108	706,008
2025-07-30	11.060	11.230	10.300	10.340	9.678	1,052,489
2025-07-29	11.070	11.870	11.000	11.060	10.352	2,855,873
2025-07-28	10.160	11.150	9.760	11.070	10.361	2,524,641
2025-07-23	10.310	10.500	10.240	10.260	9.603	335,974
2025-07-22	10.500	10.860	10.160	10.310	9.650	824,619
2025-07-21	10.570	10.760	10.350	10.500	9.828	685,055
2025-07-17	9.450	10.440	9.440	9.950	9.313	1,921,079
2025-07-16	9.620	9.700	9.410	9.450	8.845	217,958
2025-07-15	9.700	9.880	9.600	9.620	9.004	163,434
2025-07-14	9.390	9.750	9.150	9.700	9.079	268,074
2025-07-10	9.620	9.700	9.520	9.560	8.948	53,191
2025-07-09	9.460	9.800	9.400	9.620	9.004	155,321
2025-07-07	9.180	9.940	9.180	9.460	8.854	758,489
2025-07-02	9.120	9.380	9.080	9.120	8.536	103,461
2025-07-01	9.120	9.370	9.110	9.120	8.536	32,383
2025-06-30	9.290	9.500	9.110	9.120	8.536	128,144
2025-06-25	8.720	9.140	8.700	9.070	8.489	207,519
2025-06-24	8.700	8.950	8.700	8.720	8.162	129,498
2025-06-23	8.350	8.710	8.310	8.550	8.002	100,218
2025-06-19	8.570	8.740	8.200	8.340	7.806	80,463
2025-06-18	8.490	8.930	8.280	8.570	8.021	99,685
2025-06-17	8.800	8.870	8.400	8.490	7.946	118,713
2025-06-16	8.740	9.030	8.680	8.800	8.236	51,618
2025-06-12	9.520	9.520	9.250	9.300	8.704	148,793
2025-06-11	9.390	9.600	9.390	9.520	8.910	233,526
2025-06-10	9.240	9.350	9.210	9.280	8.686	66,533
2025-06-04	9.230	9.390	9.210	9.240	8.648	65,419
2025-06-03	9.100	9.500	9.100	9.230	8.639	315,520

← NewerPage 5 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.