Rubex International for Plastic and Acrylic Manufacturing (EGX:RUBX)
Egypt · Delayed Price · Currency is EGP 9.62
+0.11 (1.16%)
At close: Feb 23, 2026
EGX:RUBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |