Rubex International for Plastic and Acrylic Manufacturing (EGX:RUBX)
Egypt · Delayed Price · Currency is EGP 12.09
-0.15 (-1.23%)
At close: Sep 10, 2025
EGX:RUBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 12.24 | 12.46 | 12.00 | 12.09 | 12.09 | -1.23% | 629,526 |
| Sep 9, 2025 | 11.89 | 12.29 | 11.89 | 12.24 | 12.24 | 2.94% | 932,984 |
| Sep 8, 2025 | 12.26 | 12.39 | 11.86 | 11.89 | 11.89 | -3.02% | 717,492 |
| Sep 7, 2025 | 11.88 | 12.70 | 12.00 | 12.26 | 12.26 | 3.20% | 1,891,646 |
| Sep 3, 2025 | 10.99 | 12.58 | 11.25 | 11.88 | 11.88 | 8.10% | 4,383,740 |
| Sep 2, 2025 | 11.05 | 11.25 | 10.90 | 10.99 | 10.99 | -0.54% | 315,420 |
| Sep 1, 2025 | 10.60 | 11.37 | 10.66 | 11.05 | 11.05 | 4.25% | 870,547 |
| Aug 31, 2025 | 10.72 | 11.00 | 10.56 | 10.60 | 10.60 | -1.12% | 477,182 |
| Aug 28, 2025 | 10.72 | 11.15 | 10.62 | 10.72 | 10.72 | - | 422,838 |
| Aug 27, 2025 | 10.70 | 10.94 | 10.57 | 10.72 | 10.72 | 0.19% | 170,266 |
| Aug 26, 2025 | 11.05 | 11.17 | 10.61 | 10.70 | 10.70 | -3.17% | 366,163 |
| Aug 25, 2025 | 10.98 | 11.29 | 10.98 | 11.05 | 11.05 | 0.64% | 485,450 |
| Aug 24, 2025 | 10.93 | 11.26 | 10.86 | 10.98 | 10.98 | 0.46% | 463,300 |
| Aug 21, 2025 | 11.08 | 11.25 | 10.89 | 10.93 | 10.93 | -1.35% | 390,344 |
| Aug 20, 2025 | 11.52 | 11.51 | 10.99 | 11.08 | 11.08 | -3.82% | 551,383 |
| Aug 19, 2025 | 10.87 | 11.59 | 10.71 | 11.52 | 11.52 | 5.98% | 1,039,383 |
| Aug 18, 2025 | 11.02 | 11.20 | 10.80 | 10.87 | 10.87 | -1.36% | 621,720 |
| Aug 17, 2025 | 11.04 | 11.24 | 10.84 | 11.02 | 11.02 | -0.18% | 536,108 |
| Aug 14, 2025 | 11.27 | 11.30 | 10.82 | 11.04 | 11.04 | -2.04% | 455,200 |
| Aug 13, 2025 | 11.27 | 11.70 | 10.90 | 11.27 | 11.27 | - | 1,486,895 |
| Aug 12, 2025 | 11.25 | 11.50 | 10.93 | 11.27 | 11.27 | 0.18% | 400,413 |
| Aug 11, 2025 | 10.47 | 11.79 | 10.46 | 11.25 | 11.25 | 7.45% | 1,326,658 |
| Aug 10, 2025 | 10.44 | 10.57 | 10.36 | 10.47 | 10.47 | 0.29% | 227,536 |
| Aug 7, 2025 | 10.49 | 10.64 | 10.41 | 10.44 | 10.44 | -0.48% | 395,106 |
| Aug 6, 2025 | 10.84 | 10.95 | 10.45 | 10.49 | 10.49 | -3.23% | 588,796 |
| Aug 5, 2025 | 10.99 | 11.17 | 10.70 | 10.84 | 10.84 | -1.36% | 674,961 |
| Aug 4, 2025 | 10.43 | 11.00 | 10.37 | 10.99 | 10.99 | 5.37% | 843,600 |
| Aug 3, 2025 | 10.80 | 10.80 | 10.38 | 10.43 | 10.43 | -3.43% | 520,631 |
| Jul 31, 2025 | 10.34 | 11.05 | 10.43 | 10.80 | 10.80 | 4.45% | 660,792 |
| Jul 30, 2025 | 11.06 | 11.23 | 10.30 | 10.34 | 10.34 | -6.51% | 985,083 |
| Jul 29, 2025 | 11.07 | 11.87 | 11.00 | 11.06 | 11.06 | -0.09% | 2,672,971 |
| Jul 28, 2025 | 10.16 | 11.15 | 9.76 | 11.07 | 11.07 | 8.96% | 2,362,953 |
| Jul 27, 2025 | 10.26 | 10.50 | 10.08 | 10.16 | 10.16 | -0.97% | 364,772 |
| Jul 23, 2025 | 10.31 | 10.50 | 10.24 | 10.26 | 10.26 | -0.48% | 314,457 |
| Jul 22, 2025 | 10.50 | 10.86 | 10.16 | 10.31 | 10.31 | -1.81% | 771,807 |
| Jul 21, 2025 | 10.57 | 10.76 | 10.35 | 10.50 | 10.50 | -0.66% | 641,181 |
| Jul 20, 2025 | 9.95 | 11.00 | 9.83 | 10.57 | 10.57 | 6.23% | 1,415,526 |
| Jul 17, 2025 | 9.45 | 10.44 | 9.44 | 9.95 | 9.95 | 5.29% | 1,798,045 |
| Jul 16, 2025 | 9.62 | 9.70 | 9.41 | 9.45 | 9.45 | -1.77% | 203,999 |
| Jul 15, 2025 | 9.70 | 9.88 | 9.60 | 9.62 | 9.62 | -0.82% | 152,967 |
| Jul 14, 2025 | 9.39 | 9.75 | 9.15 | 9.70 | 9.70 | 3.30% | 250,905 |
| Jul 13, 2025 | 9.56 | 9.64 | 9.31 | 9.39 | 9.39 | -1.78% | 103,051 |
| Jul 10, 2025 | 9.62 | 9.70 | 9.52 | 9.56 | 9.56 | -0.62% | 49,784 |
| Jul 9, 2025 | 9.46 | 9.80 | 9.40 | 9.62 | 9.62 | 1.69% | 145,374 |
| Jul 7, 2025 | 9.18 | 9.94 | 9.18 | 9.46 | 9.46 | 3.05% | 709,912 |
| Jul 6, 2025 | 9.12 | 9.28 | 9.09 | 9.18 | 9.18 | 0.66% | 57,504 |
| Jul 2, 2025 | 9.12 | 9.38 | 9.08 | 9.12 | 9.12 | - | 96,835 |
| Jul 1, 2025 | 9.12 | 9.37 | 9.11 | 9.12 | 9.12 | - | 30,309 |
| Jun 30, 2025 | 9.29 | 9.50 | 9.11 | 9.12 | 9.12 | -1.83% | 119,937 |
| Jun 29, 2025 | 9.07 | 9.52 | 9.08 | 9.29 | 9.29 | 2.43% | 169,260 |