Rubex International for Plastic and Acrylic Manufacturing (EGX:RUBX)
Egypt · Delayed Price · Currency is EGP 9.85
-0.26 (-2.57%)
At close: Dec 2, 2025
EGX:RUBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 10.11 | 10.19 | 9.84 | 9.85 | 9.85 | -2.57% | 371,086 |
| Dec 1, 2025 | 10.07 | 10.20 | 9.86 | 10.11 | 10.11 | 0.40% | 290,736 |
| Nov 30, 2025 | 9.70 | 10.13 | 9.71 | 10.07 | 10.07 | 3.81% | 360,955 |
| Nov 27, 2025 | 9.69 | 9.82 | 9.66 | 9.70 | 9.70 | 0.10% | 106,220 |
| Nov 26, 2025 | 9.91 | 10.03 | 9.64 | 9.69 | 9.69 | -2.22% | 349,523 |
| Nov 25, 2025 | 10.37 | 10.50 | 9.86 | 9.91 | 9.91 | -4.44% | 292,961 |
| Nov 24, 2025 | 10.47 | 10.60 | 10.33 | 10.37 | 10.37 | -0.96% | 113,207 |
| Nov 23, 2025 | 10.63 | 10.75 | 10.37 | 10.47 | 10.47 | -1.51% | 190,899 |
| Nov 20, 2025 | 10.56 | 10.85 | 10.50 | 10.63 | 10.63 | 0.66% | 415,587 |
| Nov 19, 2025 | 10.26 | 10.88 | 10.20 | 10.56 | 10.56 | 2.92% | 1,358,610 |
| Nov 18, 2025 | 10.27 | 10.37 | 10.22 | 10.26 | 10.26 | -0.10% | 155,731 |
| Nov 17, 2025 | 10.20 | 10.37 | 10.11 | 10.27 | 10.27 | 0.69% | 218,351 |
| Nov 16, 2025 | 10.27 | 10.50 | 10.16 | 10.20 | 10.20 | -0.68% | 382,844 |
| Nov 13, 2025 | 10.41 | 10.50 | 10.25 | 10.27 | 10.27 | -1.34% | 264,141 |
| Nov 12, 2025 | 10.55 | 10.70 | 10.40 | 10.41 | 10.41 | -1.33% | 203,274 |
| Nov 11, 2025 | 10.41 | 10.80 | 10.45 | 10.55 | 10.55 | 1.34% | 348,995 |
| Nov 10, 2025 | 10.60 | 10.61 | 10.40 | 10.41 | 10.41 | -1.79% | 192,325 |
| Nov 9, 2025 | 10.71 | 10.83 | 10.56 | 10.60 | 10.60 | -1.03% | 166,771 |
| Nov 6, 2025 | 10.68 | 10.95 | 10.65 | 10.71 | 10.71 | 0.28% | 279,784 |
| Nov 5, 2025 | 10.80 | 10.97 | 10.63 | 10.68 | 10.68 | -1.11% | 111,004 |
| Nov 4, 2025 | 10.63 | 11.05 | 10.55 | 10.80 | 10.80 | 1.60% | 862,450 |
| Nov 3, 2025 | 10.74 | 10.87 | 10.60 | 10.63 | 10.63 | -1.02% | 135,929 |
| Nov 2, 2025 | 10.81 | 10.94 | 10.62 | 10.74 | 10.74 | -0.65% | 100,959 |
| Oct 30, 2025 | 10.81 | 11.00 | 10.80 | 10.81 | 10.81 | - | 145,749 |
| Oct 29, 2025 | 10.91 | 11.03 | 10.80 | 10.81 | 10.81 | -0.92% | 146,108 |
| Oct 28, 2025 | 11.01 | 11.16 | 10.81 | 10.91 | 10.91 | -0.91% | 276,702 |
| Oct 27, 2025 | 10.96 | 11.14 | 10.96 | 11.01 | 11.01 | 0.46% | 273,268 |
| Oct 26, 2025 | 10.91 | 11.10 | 10.95 | 10.96 | 10.96 | 0.46% | 255,499 |
| Oct 23, 2025 | 10.89 | 11.29 | 10.90 | 10.91 | 10.91 | 0.18% | 468,899 |
| Oct 22, 2025 | 10.82 | 11.16 | 10.70 | 10.89 | 10.89 | 0.65% | 246,998 |
| Oct 21, 2025 | 10.94 | 11.07 | 10.80 | 10.82 | 10.82 | -1.10% | 236,220 |
| Oct 20, 2025 | 10.93 | 11.19 | 10.92 | 10.94 | 10.94 | 0.09% | 427,428 |
| Oct 19, 2025 | 11.05 | 11.17 | 10.81 | 10.93 | 10.93 | -1.09% | 342,410 |
| Oct 16, 2025 | 10.99 | 11.35 | 11.00 | 11.05 | 11.05 | 0.55% | 275,907 |
| Oct 15, 2025 | 11.08 | 11.18 | 10.95 | 10.99 | 10.99 | -0.81% | 260,689 |
| Oct 14, 2025 | 10.54 | 12.00 | 10.64 | 11.08 | 11.08 | 5.12% | 2,655,955 |
| Oct 13, 2025 | 10.38 | 10.60 | 10.36 | 10.54 | 10.54 | 1.54% | 319,371 |
| Oct 12, 2025 | 10.51 | 10.56 | 10.36 | 10.38 | 10.38 | -1.24% | 185,206 |
| Oct 8, 2025 | 10.58 | 10.60 | 10.47 | 10.51 | 10.51 | -0.66% | 202,907 |
| Oct 7, 2025 | 10.63 | 10.79 | 10.56 | 10.58 | 10.58 | -0.47% | 159,360 |
| Oct 6, 2025 | 10.57 | 10.89 | 10.52 | 10.63 | 10.63 | 0.57% | 496,776 |
| Oct 5, 2025 | 10.50 | 10.63 | 10.41 | 10.57 | 10.57 | 0.67% | 194,964 |
| Oct 2, 2025 | 10.79 | 10.99 | 10.49 | 10.50 | 10.50 | -2.69% | 826,458 |
| Oct 1, 2025 | 10.85 | 11.09 | 10.75 | 10.79 | 10.79 | -0.55% | 424,762 |
| Sep 30, 2025 | 11.06 | 11.12 | 10.85 | 10.85 | 10.85 | -1.90% | 329,491 |
| Sep 29, 2025 | 10.78 | 11.24 | 10.73 | 11.06 | 11.06 | 2.60% | 500,252 |
| Sep 28, 2025 | 10.81 | 10.97 | 10.65 | 10.78 | 10.78 | -0.28% | 283,515 |
| Sep 25, 2025 | 10.97 | 11.09 | 10.71 | 10.81 | 10.81 | -1.46% | 190,758 |
| Sep 24, 2025 | 10.97 | 11.14 | 10.91 | 10.97 | 10.97 | - | 102,641 |
| Sep 23, 2025 | 11.00 | 11.22 | 10.90 | 10.97 | 10.97 | -0.27% | 105,736 |