Rubex International for Plastic and Acrylic Manufacturing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 11.660 | 11.700 | 11.210 | 11.240 | 10.520 | 117,698 |
| 2025-02-05 | 11.910 | 12.190 | 11.400 | 11.660 | 10.913 | 326,623 |
| 2025-02-04 | 11.420 | 11.950 | 11.120 | 11.910 | 11.147 | 293,377 |
| 2025-02-03 | 11.060 | 11.550 | 10.860 | 11.420 | 10.689 | 396,668 |
| 2025-01-30 | 11.960 | 12.200 | 11.690 | 11.780 | 11.026 | 104,376 |
| 2025-01-29 | 12.370 | 12.500 | 11.730 | 11.960 | 11.194 | 219,343 |
| 2025-01-28 | 12.370 | 12.890 | 12.040 | 12.370 | 11.578 | 272,740 |
| 2025-01-27 | 12.280 | 12.400 | 12.110 | 12.370 | 11.578 | 291,312 |
| 2025-01-23 | 11.690 | 12.390 | 11.690 | 12.190 | 11.409 | 893,467 |
| 2025-01-22 | 12.490 | 12.500 | 11.650 | 11.670 | 10.923 | 730,410 |
| 2025-01-21 | 12.950 | 12.990 | 12.200 | 12.490 | 11.690 | 475,593 |
| 2025-01-20 | 12.990 | 13.190 | 11.060 | 12.950 | 12.121 | 1,195,002 |
| 2025-01-16 | 12.480 | 13.140 | 12.150 | 12.150 | 11.372 | 1,569,787 |
| 2025-01-15 | 11.250 | 12.510 | 11.250 | 12.480 | 11.681 | 1,770,397 |
| 2025-01-14 | 9.650 | 11.240 | 9.500 | 11.070 | 10.361 | 1,591,434 |
| 2025-01-13 | 9.980 | 10.500 | 9.550 | 9.650 | 9.032 | 783,120 |
| 2025-01-09 | 9.200 | 9.380 | 8.900 | 9.090 | 8.508 | 380,785 |
| 2025-01-08 | 9.430 | 9.560 | 9.130 | 9.200 | 8.611 | 282,141 |
| 2025-01-06 | 9.490 | 9.870 | 9.230 | 9.430 | 8.826 | 732,084 |
| 2025-01-02 | 8.780 | 9.240 | 8.700 | 8.800 | 8.236 | 656,937 |
| 2024-12-31 | 8.800 | 9.170 | 8.660 | 8.780 | 8.218 | 672,787 |
| 2024-12-30 | 9.370 | 9.480 | 8.730 | 8.800 | 8.236 | 1,286,192 |
| 2024-12-26 | 9.560 | 10.500 | 9.560 | 9.670 | 9.051 | 2,496,253 |
| 2024-12-25 | 10.160 | 10.500 | 9.400 | 9.410 | 8.807 | 1,915,780 |
| 2024-12-24 | 10.240 | 11.450 | 10.060 | 10.160 | 9.509 | 4,010,302 |
| 2024-12-23 | 8.920 | 10.700 | 8.120 | 10.240 | 9.584 | 4,307,929 |
| 2024-12-19 | 7.480 | 8.290 | 7.370 | 8.240 | 7.712 | 997,961 |
| 2024-12-18 | 7.620 | 7.620 | 7.350 | 7.480 | 7.001 | 105,688 |
| 2024-12-17 | 7.570 | 7.710 | 7.420 | 7.640 | 7.151 | 177,404 |
| 2024-12-16 | 7.530 | 7.800 | 7.420 | 7.570 | 7.085 | 213,208 |
| 2024-12-12 | 7.590 | 8.000 | 7.520 | 7.870 | 7.366 | 312,252 |
| 2024-12-11 | 7.670 | 7.790 | 7.500 | 7.590 | 7.104 | 343,851 |
| 2024-12-10 | 7.450 | 7.740 | 7.250 | 7.670 | 7.179 | 382,733 |
| 2024-12-09 | 7.270 | 7.580 | 7.100 | 7.450 | 6.973 | 319,613 |
| 2024-12-05 | 6.670 | 7.140 | 6.640 | 7.110 | 6.655 | 396,459 |
| 2024-12-04 | 6.400 | 6.830 | 6.400 | 6.670 | 6.243 | 106,152 |
| 2024-12-03 | 6.510 | 6.610 | 6.310 | 6.380 | 5.971 | 202,146 |
| 2024-12-02 | 6.540 | 6.630 | 6.490 | 6.510 | 6.093 | 98,812 |
| 2024-11-28 | 6.590 | 6.720 | 6.430 | 6.530 | 6.112 | 49,150 |
| 2024-11-27 | 6.760 | 6.890 | 6.500 | 6.590 | 6.168 | 84,131 |
| 2024-11-26 | 6.660 | 6.990 | 6.650 | 6.760 | 6.327 | 90,257 |
| 2024-11-25 | 6.720 | 6.800 | 6.600 | 6.660 | 6.234 | 70,723 |
| 2024-11-21 | 6.910 | 7.000 | 6.600 | 6.690 | 6.262 | 290,235 |
| 2024-11-20 | 7.010 | 7.010 | 6.730 | 6.910 | 6.468 | 87,801 |
| 2024-11-19 | 7.020 | 7.250 | 6.920 | 7.010 | 6.561 | 130,020 |
| 2024-11-18 | 7.260 | 7.350 | 6.980 | 7.020 | 6.570 | 214,168 |
| 2024-11-14 | 6.650 | 6.850 | 6.650 | 6.710 | 6.280 | 98,882 |
| 2024-11-13 | 6.730 | 6.880 | 6.620 | 6.640 | 6.215 | 94,720 |
| 2024-11-12 | 6.770 | 6.940 | 6.620 | 6.730 | 6.299 | 99,289 |
| 2024-11-11 | 6.970 | 6.970 | 6.700 | 6.770 | 6.336 | 109,153 |
| 2024-11-07 | 6.850 | 7.100 | 6.850 | 7.010 | 6.561 | 228,685 |
| 2024-11-06 | 6.750 | 6.880 | 6.750 | 6.820 | 6.383 | 77,542 |
| 2024-11-05 | 6.690 | 6.880 | 6.690 | 6.690 | 6.262 | 30,148 |
| 2024-11-04 | 6.790 | 6.990 | 6.570 | 6.690 | 6.262 | 154,751 |
| 2024-10-31 | 6.590 | 6.730 | 6.550 | 6.630 | 6.205 | 139,323 |
| 2024-10-30 | 6.780 | 6.900 | 6.550 | 6.590 | 6.168 | 141,628 |
| 2024-10-29 | 6.800 | 7.000 | 6.720 | 6.780 | 6.346 | 98,110 |
| 2024-10-28 | 6.930 | 7.100 | 6.750 | 6.800 | 6.365 | 80,709 |
| 2024-10-24 | 7.220 | 7.220 | 6.940 | 7.010 | 6.561 | 172,188 |
| 2024-10-23 | 7.070 | 7.300 | 6.900 | 7.220 | 6.758 | 221,461 |
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.