Rubex International for Plastic and Acrylic Manufacturing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 6.800 | 7.120 | 6.800 | 7.070 | 6.617 | 138,906 |
| 2024-10-21 | 6.630 | 6.800 | 6.420 | 6.750 | 6.318 | 202,771 |
| 2024-10-17 | 7.130 | 7.220 | 6.990 | 7.030 | 6.580 | 109,619 |
| 2024-10-16 | 7.110 | 7.240 | 7.070 | 7.130 | 6.673 | 86,456 |
| 2024-10-15 | 7.260 | 7.430 | 7.080 | 7.110 | 6.655 | 213,800 |
| 2024-10-14 | 7.310 | 7.480 | 7.100 | 7.260 | 6.795 | 160,340 |
| 2024-10-10 | 7.550 | 8.250 | 7.330 | 7.460 | 6.982 | 487,744 |
| 2024-10-09 | 7.230 | 7.750 | 6.920 | 7.550 | 7.067 | 242,242 |
| 2024-10-08 | 7.670 | 7.750 | 7.060 | 7.230 | 6.767 | 159,815 |
| 2024-10-07 | 7.230 | 7.800 | 7.000 | 7.670 | 7.179 | 298,285 |
| 2024-10-03 | 7.140 | 7.270 | 7.110 | 7.230 | 6.767 | 105,216 |
| 2024-10-02 | 7.240 | 7.360 | 7.080 | 7.140 | 6.683 | 115,036 |
| 2024-10-01 | 7.280 | 7.400 | 7.210 | 7.240 | 6.776 | 122,100 |
| 2024-09-30 | 7.260 | 7.430 | 7.250 | 7.280 | 6.814 | 235,726 |
| 2024-09-26 | 7.040 | 7.370 | 6.950 | 7.070 | 6.617 | 476,600 |
| 2024-09-25 | 6.920 | 7.150 | 6.870 | 7.040 | 6.589 | 124,510 |
| 2024-09-24 | 6.980 | 7.030 | 6.910 | 6.920 | 6.477 | 154,313 |
| 2024-09-23 | 7.000 | 7.110 | 6.910 | 6.980 | 6.533 | 192,012 |
| 2024-09-19 | 7.000 | 7.340 | 6.910 | 6.980 | 6.533 | 611,382 |
| 2024-09-18 | 6.990 | 7.220 | 6.990 | 7.000 | 6.552 | 173,809 |
| 2024-09-17 | 7.150 | 7.360 | 6.900 | 6.990 | 6.542 | 325,274 |
| 2024-09-16 | 7.640 | 7.940 | 7.110 | 7.150 | 6.692 | 193,201 |
| 2024-09-12 | 7.830 | 7.930 | 7.520 | 7.640 | 7.151 | 90,716 |
| 2024-09-11 | 7.970 | 8.150 | 7.680 | 7.830 | 7.329 | 164,781 |
| 2024-09-10 | 7.970 | 8.500 | 7.210 | 7.970 | 7.460 | 618,164 |
| 2024-09-09 | 8.150 | 8.150 | 7.890 | 7.970 | 7.460 | 101,508 |
| 2024-09-05 | 8.100 | 8.350 | 7.830 | 8.100 | 7.581 | 223,396 |
| 2024-09-04 | 8.290 | 8.380 | 7.950 | 8.100 | 7.581 | 82,246 |
| 2024-09-03 | 8.270 | 8.570 | 8.170 | 8.290 | 7.759 | 166,091 |
| 2024-09-02 | 8.390 | 8.650 | 8.150 | 8.270 | 7.740 | 176,170 |
| 2024-08-29 | 8.670 | 8.850 | 8.450 | 8.490 | 7.946 | 137,160 |
| 2024-08-28 | 8.490 | 9.000 | 8.420 | 8.670 | 8.115 | 294,738 |
| 2024-08-27 | 8.080 | 8.720 | 7.970 | 8.490 | 7.946 | 612,827 |
| 2024-08-26 | 8.110 | 8.490 | 8.010 | 8.080 | 7.563 | 506,484 |
| 2024-08-22 | 7.970 | 8.170 | 7.670 | 7.810 | 7.310 | 355,349 |
| 2024-08-21 | 7.920 | 8.250 | 7.570 | 7.970 | 7.460 | 901,833 |
| 2024-08-20 | 7.400 | 8.540 | 7.260 | 7.920 | 7.413 | 1,186,212 |
| 2024-08-19 | 6.710 | 7.490 | 6.670 | 7.400 | 6.926 | 646,828 |
| 2024-08-15 | 6.620 | 6.820 | 6.540 | 6.610 | 6.187 | 52,650 |
| 2024-08-14 | 6.390 | 7.000 | 6.390 | 6.620 | 6.196 | 372,896 |
| 2024-08-13 | 6.620 | 6.710 | 6.300 | 6.390 | 5.981 | 71,808 |
| 2024-08-12 | 6.670 | 6.790 | 5.810 | 6.620 | 6.196 | 517,187 |
| 2024-08-08 | 6.910 | 6.990 | 6.590 | 6.660 | 6.234 | 225,534 |
| 2024-08-07 | 6.850 | 7.130 | 6.850 | 6.910 | 6.468 | 425,834 |
| 2024-08-06 | 6.360 | 7.060 | 6.350 | 6.840 | 6.402 | 622,711 |
| 2024-08-05 | 7.000 | 7.000 | 6.200 | 6.360 | 5.953 | 526,734 |
| 2024-08-01 | 6.720 | 6.990 | 6.420 | 6.810 | 6.374 | 478,972 |
| 2024-07-31 | 5.770 | 6.920 | 5.760 | 6.720 | 6.290 | 1,121,958 |
| 2024-07-30 | 5.690 | 5.900 | 5.510 | 5.770 | 5.401 | 359,288 |
| 2024-07-29 | 5.440 | 5.940 | 5.210 | 5.690 | 5.326 | 356,407 |
| 2024-07-24 | 5.310 | 5.390 | 5.130 | 5.230 | 4.895 | 92,911 |
| 2024-07-23 | 5.130 | 5.400 | 5.050 | 5.310 | 4.970 | 190,539 |
| 2024-07-22 | 5.100 | 5.290 | 5.100 | 5.130 | 4.802 | 130,321 |
| 2024-07-18 | 4.780 | 5.200 | 4.740 | 5.100 | 4.773 | 189,529 |
| 2024-07-17 | 4.790 | 4.960 | 4.670 | 4.780 | 4.474 | 80,581 |
| 2024-07-16 | 4.780 | 4.970 | 4.670 | 4.790 | 4.483 | 81,848 |
| 2024-07-15 | 4.740 | 5.000 | 4.620 | 4.780 | 4.474 | 186,168 |
| 2024-07-10 | 4.530 | 4.720 | 4.530 | 4.630 | 4.334 | 176,678 |
| 2024-07-09 | 4.490 | 4.570 | 4.360 | 4.530 | 4.240 | 145,942 |
| 2024-07-08 | 4.490 | 4.500 | 4.320 | 4.490 | 4.202 | 60,211 |
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.