Rubex International for Plastic and Acrylic Manufacturing (EGX:RUBX)
Egypt · Delayed Price · Currency is EGP 10.80
+0.46 (4.45%)
At close: Jul 31, 2025
EGX:RUBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 8.72 | 9.14 | 8.70 | 9.07 | 9.07 | 4.01% | 194,229 |
| Jun 24, 2025 | 8.55 | 8.95 | 8.70 | 8.72 | 8.72 | 1.99% | 121,204 |
| Jun 23, 2025 | 8.35 | 8.71 | 8.31 | 8.55 | 8.55 | 2.40% | 93,800 |
| Jun 22, 2025 | 8.34 | 8.50 | 8.07 | 8.35 | 8.35 | 0.12% | 56,679 |
| Jun 19, 2025 | 8.57 | 8.74 | 8.20 | 8.34 | 8.34 | -2.68% | 75,310 |
| Jun 18, 2025 | 8.49 | 8.93 | 8.28 | 8.57 | 8.57 | 0.94% | 93,301 |
| Jun 17, 2025 | 8.80 | 8.87 | 8.40 | 8.49 | 8.49 | -3.52% | 111,110 |
| Jun 16, 2025 | 8.74 | 9.03 | 8.68 | 8.80 | 8.80 | 0.69% | 48,312 |
| Jun 15, 2025 | 9.30 | 9.10 | 8.50 | 8.74 | 8.74 | -6.02% | 76,441 |
| Jun 12, 2025 | 9.52 | 9.52 | 9.25 | 9.30 | 9.30 | -2.31% | 139,264 |
| Jun 11, 2025 | 9.28 | 9.60 | 9.39 | 9.52 | 9.52 | 2.59% | 218,570 |
| Jun 10, 2025 | 9.24 | 9.35 | 9.21 | 9.28 | 9.28 | 0.43% | 62,272 |
| Jun 4, 2025 | 9.23 | 9.39 | 9.21 | 9.24 | 9.24 | 0.11% | 61,229 |
| Jun 3, 2025 | 9.08 | 9.50 | 9.10 | 9.23 | 9.23 | 1.65% | 295,313 |
| Jun 2, 2025 | 9.19 | 9.30 | 9.03 | 9.08 | 9.08 | -1.20% | 88,089 |
| Jun 1, 2025 | 9.21 | 9.43 | 9.15 | 9.19 | 9.19 | -0.22% | 138,976 |
| May 29, 2025 | 9.57 | 9.63 | 9.14 | 9.21 | 9.21 | -3.76% | 347,011 |
| May 28, 2025 | 9.85 | 9.90 | 9.30 | 9.57 | 9.57 | -2.84% | 241,327 |
| May 27, 2025 | 9.98 | 10.12 | 9.84 | 9.85 | 9.85 | -1.30% | 268,806 |
| May 26, 2025 | 9.82 | 10.15 | 9.83 | 9.98 | 9.98 | 1.63% | 186,652 |
| May 25, 2025 | 9.74 | 9.95 | 9.74 | 9.82 | 9.82 | 0.82% | 248,304 |
| May 22, 2025 | 9.90 | 10.32 | 9.70 | 9.74 | 9.74 | -1.62% | 539,715 |
| May 21, 2025 | 9.98 | 10.09 | 9.89 | 9.90 | 9.90 | -0.80% | 112,008 |
| May 20, 2025 | 10.00 | 10.10 | 9.80 | 9.98 | 9.98 | -0.20% | 149,470 |
| May 19, 2025 | 10.08 | 10.17 | 9.93 | 10.00 | 10.00 | -0.79% | 145,249 |
| May 18, 2025 | 10.04 | 10.20 | 10.02 | 10.08 | 10.08 | 0.40% | 100,367 |
| May 15, 2025 | 10.24 | 10.29 | 10.01 | 10.04 | 10.04 | -1.95% | 134,345 |
| May 14, 2025 | 10.22 | 10.40 | 10.00 | 10.24 | 10.24 | 0.20% | 198,977 |