Rubex International for Plastic and Acrylic Manufacturing (EGX:RUBX)
Egypt · Delayed Price · Currency is EGP 8.80
-0.06 (-0.68%)
At close: Apr 2, 2026
EGX:RUBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.86 | 8.93 | 8.75 | 8.80 | 8.80 | -0.68% | 110,294 |
| Apr 1, 2026 | 8.76 | 9.00 | 8.64 | 8.86 | 8.86 | 1.14% | 191,155 |
| Mar 31, 2026 | 8.76 | 8.86 | 8.60 | 8.76 | 8.76 | - | 62,186 |
| Mar 30, 2026 | 8.95 | 8.96 | 8.73 | 8.76 | 8.76 | -2.12% | 63,011 |
| Mar 29, 2026 | 9.07 | 9.01 | 8.87 | 8.95 | 8.95 | -1.32% | 66,780 |
| Mar 26, 2026 | 9.06 | 9.22 | 9.00 | 9.07 | 9.07 | 0.11% | 165,630 |
| Mar 25, 2026 | 8.90 | 9.09 | 8.88 | 9.06 | 9.06 | 1.80% | 223,803 |
| Mar 24, 2026 | 8.92 | 9.04 | 8.88 | 8.90 | 8.90 | -0.22% | 144,117 |
| Mar 18, 2026 | 8.91 | 8.99 | 8.90 | 8.92 | 8.92 | 0.11% | 60,170 |
| Mar 17, 2026 | 9.01 | 9.07 | 8.88 | 8.91 | 8.91 | -1.11% | 49,231 |
| Mar 16, 2026 | 9.01 | 9.07 | 8.80 | 9.01 | 9.01 | - | 25,899 |
| Mar 15, 2026 | 9.11 | 9.15 | 9.00 | 9.01 | 9.01 | -1.10% | 81,358 |
| Mar 12, 2026 | 9.18 | 9.24 | 9.03 | 9.11 | 9.11 | -0.76% | 58,582 |
| Mar 11, 2026 | 9.16 | 9.22 | 9.00 | 9.18 | 9.18 | 0.22% | 133,604 |
| Mar 10, 2026 | 9.09 | 9.25 | 9.06 | 9.16 | 9.16 | 0.77% | 47,091 |
| Mar 9, 2026 | 8.99 | 9.19 | 8.99 | 9.09 | 9.09 | 1.11% | 67,068 |
| Mar 8, 2026 | 8.95 | 9.20 | 8.85 | 8.99 | 8.99 | 0.45% | 192,712 |
| Mar 5, 2026 | 8.88 | 9.08 | 8.89 | 8.95 | 8.95 | 0.79% | 89,524 |
| Mar 4, 2026 | 8.85 | 9.00 | 8.80 | 8.88 | 8.88 | 0.34% | 261,309 |
| Mar 3, 2026 | 9.00 | 9.12 | 8.70 | 8.85 | 8.85 | -1.67% | 214,233 |
| Mar 2, 2026 | 8.71 | 9.10 | 8.69 | 9.00 | 9.00 | 3.33% | 79,206 |
| Mar 1, 2026 | 9.08 | 8.83 | 8.11 | 8.71 | 8.71 | -4.07% | 161,231 |
| Feb 26, 2026 | 9.04 | 9.23 | 9.01 | 9.08 | 9.08 | 0.44% | 73,803 |
| Feb 25, 2026 | 9.41 | 9.49 | 8.99 | 9.04 | 9.04 | -3.93% | 293,167 |
| Feb 24, 2026 | 9.62 | 9.75 | 9.39 | 9.41 | 9.41 | -2.18% | 304,234 |
| Feb 23, 2026 | 9.51 | 9.73 | 9.46 | 9.62 | 9.62 | 1.16% | 168,864 |
| Feb 22, 2026 | 9.91 | 9.95 | 9.45 | 9.51 | 9.51 | -4.04% | 228,470 |
| Feb 19, 2026 | 10.37 | 10.36 | 9.90 | 9.91 | 9.91 | -4.44% | 337,968 |
| Feb 18, 2026 | 10.41 | 10.58 | 10.26 | 10.37 | 10.37 | -0.38% | 328,264 |
| Feb 17, 2026 | 10.27 | 10.71 | 10.10 | 10.41 | 10.41 | 1.36% | 1,110,443 |
| Feb 16, 2026 | 10.59 | 10.60 | 10.21 | 10.27 | 10.27 | -3.02% | 295,382 |
| Feb 15, 2026 | 9.78 | 10.60 | 9.76 | 10.59 | 10.59 | 8.28% | 1,734,115 |
| Feb 12, 2026 | 9.85 | 9.95 | 9.71 | 9.78 | 9.78 | -0.71% | 212,748 |
| Feb 11, 2026 | 10.20 | 10.35 | 9.80 | 9.85 | 9.85 | -3.43% | 549,550 |
| Feb 10, 2026 | 10.14 | 10.30 | 9.92 | 10.20 | 10.20 | 0.59% | 618,961 |
| Feb 9, 2026 | 9.89 | 10.46 | 9.86 | 10.14 | 10.14 | 2.53% | 1,833,878 |
| Feb 8, 2026 | 9.71 | 10.17 | 9.58 | 9.89 | 9.89 | 1.85% | 1,336,517 |
| Feb 5, 2026 | 9.51 | 9.79 | 9.38 | 9.71 | 9.71 | 2.10% | 305,615 |
| Feb 4, 2026 | 9.46 | 9.66 | 9.40 | 9.51 | 9.51 | 0.53% | 171,992 |
| Feb 3, 2026 | 9.81 | 9.80 | 9.42 | 9.46 | 9.46 | -3.57% | 870,603 |
| Feb 2, 2026 | 9.58 | 9.89 | 9.31 | 9.81 | 9.81 | 2.40% | 313,442 |
| Feb 1, 2026 | 8.97 | 9.60 | 8.90 | 9.58 | 9.58 | 6.80% | 469,944 |
| 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 |