Rubex International for Plastic and Acrylic Manufacturing (EGX:RUBX)
Egypt · Delayed Price · Currency is EGP 9.81
+0.23 (2.40%)
At close: Feb 2, 2026
EGX:RUBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 9.13 | 9.30 | 8.80 | 8.97 | 8.97 | -1.75% | 244,364 |
| Jan 27, 2026 | 9.25 | 9.39 | 9.10 | 9.13 | 9.13 | -1.30% | 293,866 |
| Jan 26, 2026 | 9.49 | 9.50 | 9.20 | 9.25 | 9.25 | -2.53% | 239,187 |
| Jan 25, 2026 | 9.59 | 9.65 | 9.40 | 9.49 | 9.49 | -1.04% | 58,635 |
| Jan 22, 2026 | 9.48 | 9.65 | 9.37 | 9.59 | 9.59 | 1.16% | 177,439 |
| Jan 21, 2026 | 9.66 | 9.80 | 9.45 | 9.48 | 9.48 | -1.86% | 308,778 |
| Jan 20, 2026 | 9.73 | 9.95 | 9.60 | 9.66 | 9.66 | -0.72% | 128,285 |
| Jan 19, 2026 | 9.31 | 9.88 | 9.47 | 9.73 | 9.73 | 4.51% | 245,541 |
| Jan 18, 2026 | 9.27 | 9.70 | 9.27 | 9.31 | 9.31 | 0.43% | 114,179 |
| Jan 15, 2026 | 9.13 | 9.50 | 9.20 | 9.27 | 9.27 | 1.53% | 134,507 |
| Jan 14, 2026 | 9.63 | 9.78 | 8.55 | 9.13 | 9.13 | -5.19% | 470,505 |
| Jan 13, 2026 | 9.80 | 9.82 | 9.54 | 9.63 | 9.63 | -1.73% | 178,232 |
| Jan 12, 2026 | 9.87 | 9.97 | 9.77 | 9.80 | 9.80 | -0.71% | 299,231 |
| Jan 11, 2026 | 10.00 | 10.20 | 9.81 | 9.87 | 9.87 | -1.30% | 180,940 |
| Jan 8, 2026 | 10.18 | 10.29 | 9.91 | 10.00 | 10.00 | -1.77% | 77,044 |
| Jan 6, 2026 | 9.88 | 10.39 | 9.87 | 10.18 | 10.18 | 3.04% | 122,176 |
| Jan 5, 2026 | 10.06 | 10.18 | 9.85 | 9.88 | 9.88 | -1.79% | 140,594 |
| Jan 4, 2026 | 10.24 | 10.31 | 10.01 | 10.06 | 10.06 | -1.76% | 120,355 |
| Dec 31, 2025 | 10.28 | 10.35 | 10.20 | 10.24 | 10.24 | -0.39% | 164,268 |
| Dec 30, 2025 | 10.54 | 10.59 | 10.24 | 10.28 | 10.28 | -2.47% | 197,644 |
| Dec 29, 2025 | 10.49 | 10.70 | 10.31 | 10.54 | 10.54 | 0.48% | 180,985 |
| Dec 28, 2025 | 10.51 | 10.64 | 10.47 | 10.49 | 10.49 | -0.19% | 175,702 |
| Dec 25, 2025 | 10.58 | 10.70 | 10.50 | 10.51 | 10.51 | -0.66% | 144,130 |
| Dec 24, 2025 | 10.57 | 10.80 | 10.45 | 10.58 | 10.58 | 0.09% | 572,095 |
| 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 |