Rubex International for Plastic and Acrylic Manufacturing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-03 | 9.100 | 9.500 | 9.100 | 9.230 | 8.639 | 315,520 |
| 2025-06-02 | 9.190 | 9.300 | 9.030 | 9.080 | 8.499 | 94,117 |
| 2025-05-29 | 9.570 | 9.630 | 9.140 | 9.210 | 8.620 | 370,756 |
| 2025-05-28 | 9.850 | 9.900 | 9.300 | 9.570 | 8.957 | 257,840 |
| 2025-05-27 | 9.980 | 10.120 | 9.840 | 9.850 | 9.219 | 287,199 |
| 2025-05-26 | 9.830 | 10.150 | 9.830 | 9.980 | 9.341 | 199,424 |
| 2025-05-22 | 9.900 | 10.320 | 9.700 | 9.740 | 9.116 | 576,646 |
| 2025-05-21 | 9.980 | 10.090 | 9.890 | 9.900 | 9.266 | 119,672 |
| 2025-05-20 | 10.000 | 10.100 | 9.800 | 9.980 | 9.341 | 159,698 |
| 2025-05-19 | 10.080 | 10.170 | 9.930 | 10.000 | 9.360 | 155,188 |
| 2025-05-15 | 10.240 | 10.290 | 10.010 | 10.040 | 9.397 | 143,538 |
| 2025-05-14 | 10.220 | 10.400 | 10.000 | 10.240 | 9.584 | 212,592 |
| 2025-05-13 | 10.450 | 10.940 | 10.200 | 10.220 | 9.566 | 391,336 |
| 2025-05-12 | 10.910 | 10.970 | 10.440 | 10.450 | 9.781 | 386,157 |
| 2025-05-08 | 10.000 | 10.440 | 10.000 | 10.370 | 9.706 | 482,249 |
| 2025-05-07 | 10.210 | 10.460 | 9.910 | 9.980 | 9.341 | 254,250 |
| 2025-05-06 | 9.940 | 10.400 | 9.890 | 10.210 | 9.556 | 316,278 |
| 2025-05-05 | 9.990 | 10.150 | 9.800 | 9.940 | 9.303 | 173,778 |
| 2025-04-30 | 10.140 | 10.230 | 10.030 | 10.100 | 9.453 | 81,512 |
| 2025-04-29 | 10.280 | 10.350 | 10.050 | 10.140 | 9.491 | 151,649 |
| 2025-04-28 | 10.410 | 10.580 | 10.220 | 10.280 | 9.622 | 116,042 |
| 2025-04-23 | 10.580 | 10.740 | 10.350 | 10.400 | 9.734 | 340,615 |
| 2025-04-22 | 10.230 | 11.000 | 10.000 | 10.580 | 9.902 | 3,107,771 |
| 2025-04-17 | 10.250 | 10.660 | 10.150 | 10.230 | 9.575 | 433,368 |
| 2025-04-16 | 9.400 | 10.900 | 9.400 | 10.250 | 9.594 | 1,333,025 |
| 2025-04-15 | 9.330 | 9.430 | 9.230 | 9.310 | 8.714 | 70,782 |
| 2025-04-14 | 9.400 | 9.530 | 9.270 | 9.330 | 8.733 | 165,159 |
| 2025-04-10 | 9.300 | 9.650 | 9.300 | 9.530 | 8.920 | 164,653 |
| 2025-04-09 | 9.550 | 9.600 | 9.000 | 9.080 | 8.499 | 69,952 |
| 2025-04-08 | 9.600 | 9.800 | 9.400 | 9.550 | 8.938 | 67,513 |
| 2025-04-07 | 9.520 | 9.900 | 9.420 | 9.600 | 8.985 | 37,156 |
| 2025-04-03 | 10.120 | 10.270 | 9.950 | 10.110 | 9.463 | 73,007 |
| 2025-03-27 | 10.250 | 10.380 | 10.000 | 10.120 | 9.472 | 120,042 |
| 2025-03-26 | 10.160 | 10.390 | 9.990 | 10.250 | 9.594 | 162,656 |
| 2025-03-25 | 9.140 | 10.640 | 9.090 | 10.160 | 9.509 | 540,952 |
| 2025-03-24 | 9.410 | 9.450 | 9.000 | 9.140 | 8.555 | 104,110 |
| 2025-03-20 | 9.420 | 9.740 | 9.380 | 9.600 | 8.985 | 49,971 |
| 2025-03-19 | 9.640 | 9.650 | 9.330 | 9.420 | 8.817 | 113,396 |
| 2025-03-18 | 9.670 | 9.890 | 9.400 | 9.640 | 9.023 | 126,664 |
| 2025-03-17 | 9.500 | 9.890 | 9.500 | 9.670 | 9.051 | 97,326 |
| 2025-03-13 | 10.100 | 10.290 | 9.960 | 10.020 | 9.378 | 109,454 |
| 2025-03-12 | 10.110 | 10.250 | 10.000 | 10.100 | 9.453 | 113,220 |
| 2025-03-11 | 10.420 | 10.580 | 10.050 | 10.110 | 9.463 | 166,337 |
| 2025-03-10 | 10.350 | 10.590 | 10.250 | 10.420 | 9.753 | 84,863 |
| 2025-03-06 | 10.740 | 11.090 | 10.520 | 10.610 | 9.931 | 95,078 |
| 2025-03-05 | 10.560 | 11.460 | 10.560 | 10.740 | 10.052 | 148,508 |
| 2025-03-04 | 10.840 | 11.000 | 10.450 | 10.560 | 9.884 | 115,750 |
| 2025-03-03 | 10.970 | 11.100 | 10.700 | 10.840 | 10.146 | 55,031 |
| 2025-02-27 | 11.170 | 11.410 | 11.040 | 11.230 | 10.511 | 252,906 |
| 2025-02-26 | 11.080 | 11.250 | 11.040 | 11.170 | 10.455 | 97,686 |
| 2025-02-25 | 11.120 | 11.300 | 11.010 | 11.080 | 10.370 | 157,761 |
| 2025-02-24 | 11.500 | 11.550 | 11.100 | 11.120 | 10.408 | 212,152 |
| 2025-02-20 | 11.340 | 11.740 | 11.200 | 11.250 | 10.530 | 343,549 |
| 2025-02-19 | 11.380 | 11.500 | 11.240 | 11.340 | 10.614 | 96,063 |
| 2025-02-18 | 11.300 | 11.870 | 11.300 | 11.380 | 10.651 | 173,469 |
| 2025-02-17 | 11.630 | 11.800 | 11.240 | 11.250 | 10.530 | 193,654 |
| 2025-02-13 | 11.720 | 12.160 | 11.100 | 11.680 | 10.932 | 340,759 |
| 2025-02-12 | 11.580 | 12.250 | 11.370 | 11.720 | 10.969 | 457,986 |
| 2025-02-11 | 11.500 | 12.000 | 11.500 | 11.580 | 10.838 | 359,081 |
| 2025-02-10 | 11.470 | 11.700 | 11.230 | 11.440 | 10.707 | 107,738 |
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.