Rubex International for Plastic and Acrylic Manufacturing (EGX:RUBX)
Egypt · Delayed Price · Currency is EGP 10.57
-0.11 (-1.03%)
At close: Dec 23, 2025
EGX:RUBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 10.68 | 10.83 | 10.52 | 10.57 | 10.57 | -1.03% | 391,492 |
| Dec 22, 2025 | 10.55 | 10.75 | 10.42 | 10.68 | 10.68 | 1.23% | 282,363 |
| Dec 21, 2025 | 10.22 | 10.80 | 10.08 | 10.55 | 10.55 | 3.23% | 1,096,227 |
| Dec 18, 2025 | 9.87 | 10.30 | 9.80 | 10.22 | 10.22 | 3.55% | 434,511 |
| Dec 17, 2025 | 9.72 | 9.89 | 9.61 | 9.87 | 9.87 | 1.49% | 383,009 |
| Dec 16, 2025 | 9.41 | 9.80 | 9.36 | 9.73 | 9.72 | 3.39% | 274,078 |
| Dec 15, 2025 | 9.49 | 9.57 | 9.39 | 9.41 | 9.41 | -0.90% | 223,389 |
| Dec 14, 2025 | 9.56 | 9.62 | 9.45 | 9.49 | 9.49 | -0.68% | 344,374 |
| Dec 11, 2025 | 9.52 | 9.58 | 9.45 | 9.56 | 9.56 | 0.39% | 145,295 |
| Dec 10, 2025 | 9.49 | 9.58 | 9.46 | 9.52 | 9.52 | 0.30% | 132,302 |
| Dec 9, 2025 | 9.49 | 9.68 | 9.45 | 9.49 | 9.49 | - | 125,934 |
| Dec 8, 2025 | 9.55 | 9.78 | 9.45 | 9.49 | 9.49 | -0.59% | 289,641 |
| Dec 7, 2025 | 9.17 | 9.92 | 9.23 | 9.55 | 9.55 | 4.09% | 880,272 |
| Dec 4, 2025 | 9.14 | 9.31 | 9.11 | 9.17 | 9.17 | 0.41% | 252,215 |
| Dec 3, 2025 | 9.22 | 9.35 | 9.09 | 9.14 | 9.13 | -0.91% | 234,961 |
| Dec 2, 2025 | 9.46 | 9.54 | 9.21 | 9.22 | 9.22 | -2.58% | 396,477 |
| Dec 1, 2025 | 9.43 | 9.55 | 9.23 | 9.46 | 9.46 | 0.40% | 310,628 |
| Nov 30, 2025 | 9.08 | 9.48 | 9.09 | 9.43 | 9.43 | 3.81% | 385,652 |
| Nov 27, 2025 | 9.07 | 9.19 | 9.04 | 9.08 | 9.08 | 0.11% | 113,487 |
| Nov 26, 2025 | 9.28 | 9.39 | 9.02 | 9.07 | 9.07 | -2.22% | 373,438 |
| Nov 25, 2025 | 9.71 | 9.83 | 9.23 | 9.28 | 9.28 | -4.44% | 313,007 |
| Nov 24, 2025 | 9.80 | 9.92 | 9.67 | 9.71 | 9.71 | -0.95% | 120,952 |
| Nov 23, 2025 | 9.95 | 10.06 | 9.71 | 9.80 | 9.80 | -1.51% | 203,960 |
| Nov 20, 2025 | 9.88 | 10.16 | 9.83 | 9.95 | 9.95 | 0.66% | 444,023 |
| Nov 19, 2025 | 9.60 | 10.18 | 9.55 | 9.88 | 9.88 | 2.93% | 1,451,573 |
| Nov 18, 2025 | 9.61 | 9.71 | 9.57 | 9.60 | 9.60 | -0.09% | 166,386 |
| Nov 17, 2025 | 9.55 | 9.71 | 9.46 | 9.61 | 9.61 | 0.68% | 233,290 |
| Nov 16, 2025 | 9.61 | 9.83 | 9.51 | 9.55 | 9.55 | -0.68% | 409,039 |
| Nov 13, 2025 | 9.74 | 9.83 | 9.59 | 9.61 | 9.61 | -1.34% | 282,214 |
| Nov 12, 2025 | 9.87 | 10.02 | 9.73 | 9.74 | 9.74 | -1.33% | 217,182 |
| Nov 11, 2025 | 9.74 | 10.11 | 9.78 | 9.87 | 9.87 | 1.34% | 372,875 |
| Nov 10, 2025 | 9.92 | 9.93 | 9.73 | 9.74 | 9.74 | -1.79% | 205,484 |
| Nov 9, 2025 | 10.02 | 10.14 | 9.88 | 9.92 | 9.92 | -1.03% | 178,181 |
| Nov 6, 2025 | 10.00 | 10.25 | 9.97 | 10.02 | 10.02 | 0.28% | 298,927 |
| Nov 5, 2025 | 10.11 | 10.27 | 9.95 | 10.00 | 10.00 | -1.11% | 118,598 |
| Nov 4, 2025 | 9.95 | 10.34 | 9.87 | 10.11 | 10.11 | 1.60% | 921,463 |
| Nov 3, 2025 | 10.05 | 10.17 | 9.92 | 9.95 | 9.95 | -1.02% | 145,229 |
| Nov 2, 2025 | 10.12 | 10.24 | 9.94 | 10.05 | 10.05 | -0.65% | 107,866 |
| Oct 30, 2025 | 10.12 | 10.30 | 10.11 | 10.12 | 10.12 | - | 155,721 |
| Oct 29, 2025 | 10.21 | 10.32 | 10.11 | 10.12 | 10.12 | -0.91% | 156,104 |
| Oct 28, 2025 | 10.31 | 10.45 | 10.12 | 10.21 | 10.21 | -0.91% | 295,634 |
| Oct 27, 2025 | 10.26 | 10.43 | 10.26 | 10.31 | 10.30 | 0.46% | 291,965 |
| Oct 26, 2025 | 10.21 | 10.39 | 10.25 | 10.26 | 10.26 | 0.46% | 272,980 |
| Oct 23, 2025 | 10.19 | 10.57 | 10.20 | 10.21 | 10.21 | 0.18% | 500,983 |
| Oct 22, 2025 | 10.13 | 10.45 | 10.02 | 10.19 | 10.19 | 0.65% | 263,898 |
| Oct 21, 2025 | 10.24 | 10.36 | 10.11 | 10.13 | 10.13 | -1.09% | 252,382 |
| Oct 20, 2025 | 10.23 | 10.47 | 10.22 | 10.24 | 10.24 | 0.09% | 456,674 |
| Oct 19, 2025 | 10.34 | 10.46 | 10.12 | 10.23 | 10.23 | -1.08% | 365,838 |
| Oct 16, 2025 | 10.29 | 10.62 | 10.30 | 10.34 | 10.34 | 0.54% | 294,785 |
| Oct 15, 2025 | 10.37 | 10.46 | 10.25 | 10.29 | 10.29 | -0.81% | 278,525 |