Rubex International for Plastic and Acrylic Manufacturing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 4.380 | 4.440 | 4.300 | 4.400 | 4.118 | 133,590 |
| 2024-07-03 | 4.300 | 4.540 | 4.300 | 4.380 | 4.100 | 188,322 |
| 2024-07-02 | 4.290 | 4.400 | 4.160 | 4.290 | 4.015 | 41,834 |
| 2024-07-01 | 4.290 | 4.490 | 4.270 | 4.290 | 4.015 | 33,651 |
| 2024-06-27 | 4.540 | 4.540 | 4.030 | 4.290 | 4.015 | 145,873 |
| 2024-06-26 | 4.610 | 4.760 | 4.450 | 4.550 | 4.259 | 70,761 |
| 2024-06-25 | 4.360 | 4.680 | 4.360 | 4.610 | 4.315 | 232,322 |
| 2024-06-24 | 4.220 | 4.430 | 4.170 | 4.350 | 4.071 | 119,127 |
| 2024-06-13 | 3.980 | 4.190 | 3.980 | 4.060 | 3.800 | 137,176 |
| 2024-06-12 | 3.910 | 4.060 | 3.910 | 3.980 | 3.725 | 134,852 |
| 2024-06-11 | 4.070 | 4.070 | 3.860 | 3.910 | 3.660 | 97,088 |
| 2024-06-10 | 4.130 | 4.130 | 3.830 | 4.130 | 3.866 | 19,312 |
| 2024-06-06 | 4.130 | 4.150 | 4.000 | 4.130 | 3.866 | 20,148 |
| 2024-06-05 | 4.040 | 4.240 | 4.000 | 4.130 | 3.866 | 95,297 |
| 2024-06-04 | 4.170 | 4.170 | 4.000 | 4.040 | 3.781 | 126,896 |
| 2024-06-03 | 4.270 | 4.270 | 4.060 | 4.270 | 3.997 | 16,923 |
| 2024-05-30 | 4.570 | 4.570 | 4.270 | 4.330 | 4.053 | 121,686 |
| 2024-05-29 | 4.610 | 4.610 | 4.320 | 4.610 | 4.315 | 51,353 |
| 2024-05-28 | 4.610 | 4.610 | 4.380 | 4.610 | 4.315 | 51,779 |
| 2024-05-27 | 4.610 | 4.660 | 4.400 | 4.610 | 4.315 | 38,265 |
| 2024-05-23 | 4.540 | 4.680 | 4.540 | 4.610 | 4.315 | 74,732 |
| 2024-05-22 | 4.670 | 4.710 | 4.460 | 4.530 | 4.240 | 171,099 |
| 2024-05-21 | 4.480 | 4.800 | 4.430 | 4.670 | 4.371 | 292,882 |
| 2024-05-20 | 4.460 | 4.520 | 4.280 | 4.480 | 4.193 | 168,553 |
| 2024-05-16 | 4.230 | 4.360 | 4.180 | 4.260 | 3.987 | 93,302 |
| 2024-05-15 | 4.230 | 4.250 | 4.130 | 4.230 | 3.959 | 20,238 |
| 2024-05-14 | 4.100 | 4.300 | 4.020 | 4.230 | 3.959 | 113,888 |
| 2024-05-13 | 4.100 | 4.140 | 3.810 | 4.100 | 3.837 | 48,409 |
| 2024-05-09 | 4.300 | 4.360 | 4.070 | 4.300 | 4.025 | 32,406 |
| 2024-05-08 | 4.380 | 4.540 | 4.250 | 4.300 | 4.025 | 95,857 |
| 2024-05-07 | 4.500 | 4.570 | 3.800 | 4.380 | 4.100 | 247,777 |
| 2024-05-02 | 4.260 | 4.640 | 4.250 | 4.500 | 4.212 | 309,675 |
| 2024-05-01 | 3.990 | 4.300 | 3.700 | 4.260 | 3.987 | 311,241 |
| 2024-04-30 | 4.420 | 4.670 | 3.880 | 3.990 | 3.735 | 931,107 |
| 2024-04-29 | 4.360 | 4.600 | 3.970 | 4.420 | 4.137 | 426,143 |
| 2024-04-24 | 4.800 | 4.900 | 4.430 | 4.650 | 4.352 | 82,561 |
| 2024-04-23 | 5.180 | 5.250 | 4.580 | 4.800 | 4.493 | 114,182 |
| 2024-04-22 | 5.230 | 5.320 | 5.150 | 5.180 | 4.848 | 116,304 |
| 2024-04-18 | 5.600 | 5.780 | 5.020 | 5.230 | 4.895 | 224,996 |
| 2024-04-17 | 5.840 | 5.980 | 5.550 | 5.600 | 5.241 | 263,657 |
| 2024-04-16 | 6.080 | 6.240 | 5.770 | 5.840 | 5.466 | 183,458 |
| 2024-04-15 | 5.960 | 6.290 | 5.940 | 6.080 | 5.691 | 234,744 |
| 2024-04-08 | 5.940 | 6.050 | 5.800 | 5.960 | 5.578 | 72,276 |
| 2024-04-04 | 5.190 | 5.660 | 5.190 | 5.540 | 5.185 | 273,897 |
| 2024-04-03 | 5.600 | 5.600 | 5.130 | 5.190 | 4.858 | 296,223 |
| 2024-04-02 | 5.760 | 5.910 | 5.550 | 5.610 | 5.251 | 141,304 |
| 2024-04-01 | 6.000 | 6.000 | 5.500 | 5.760 | 5.391 | 367,607 |
| 2024-03-28 | 6.220 | 6.570 | 5.800 | 6.110 | 5.719 | 109,675 |
| 2024-03-27 | 6.640 | 6.740 | 5.520 | 6.220 | 5.822 | 305,504 |
| 2024-03-26 | 6.850 | 6.910 | 6.200 | 6.640 | 6.215 | 169,349 |
| 2024-03-25 | 6.840 | 6.990 | 6.620 | 6.850 | 6.411 | 156,453 |
| 2024-03-21 | 7.000 | 7.180 | 6.580 | 6.960 | 6.514 | 143,964 |
| 2024-03-20 | 7.170 | 7.800 | 6.910 | 7.000 | 6.552 | 233,084 |
| 2024-03-19 | 7.790 | 7.790 | 6.900 | 7.170 | 6.711 | 161,741 |
| 2024-03-18 | 8.390 | 8.390 | 7.610 | 7.810 | 7.310 | 145,296 |
| 2024-03-14 | 7.800 | 7.970 | 6.690 | 7.800 | 7.301 | 28,494 |
| 2024-03-13 | 7.920 | 8.090 | 7.390 | 7.800 | 7.301 | 62,707 |
| 2024-03-12 | 8.090 | 8.150 | 7.600 | 7.920 | 7.413 | 162,355 |
| 2024-03-11 | 8.450 | 8.450 | 8.000 | 8.090 | 7.572 | 127,369 |
| 2024-03-07 | 7.950 | 8.500 | 7.330 | 8.180 | 7.656 | 317,123 |
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.