Rubex International for Plastic and Acrylic Manufacturing (EGX:RUBX)
Egypt · Delayed Price · Currency is EGP 10.50
-0.29 (-2.69%)
At close: Oct 2, 2025
EGX:RUBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 11.18 | 11.25 | 10.93 | 11.00 | 11.00 | -1.61% | 191,541 |
| Sep 21, 2025 | 11.24 | 11.55 | 11.15 | 11.18 | 11.18 | -0.53% | 216,701 |
| Sep 18, 2025 | 10.99 | 11.30 | 10.99 | 11.24 | 11.24 | 2.27% | 468,398 |
| Sep 17, 2025 | 11.17 | 11.20 | 10.70 | 10.99 | 10.99 | -1.61% | 409,244 |
| Sep 16, 2025 | 11.76 | 11.74 | 11.00 | 11.17 | 11.17 | -5.02% | 447,113 |
| Sep 15, 2025 | 12.02 | 12.14 | 11.71 | 11.76 | 11.76 | -2.16% | 421,036 |
| Sep 14, 2025 | 12.33 | 12.42 | 12.01 | 12.02 | 12.02 | -2.51% | 324,094 |
| Sep 11, 2025 | 12.09 | 12.60 | 12.12 | 12.33 | 12.33 | 1.99% | 1,446,897 |
| Sep 10, 2025 | 12.24 | 12.46 | 12.00 | 12.09 | 12.09 | -1.23% | 629,526 |
| Sep 9, 2025 | 11.89 | 12.29 | 11.89 | 12.24 | 12.24 | 2.94% | 932,984 |
| Sep 8, 2025 | 12.26 | 12.39 | 11.86 | 11.89 | 11.89 | -3.02% | 717,492 |
| Sep 7, 2025 | 11.88 | 12.70 | 12.00 | 12.26 | 12.26 | 3.20% | 1,891,646 |
| Sep 3, 2025 | 10.99 | 12.58 | 11.25 | 11.88 | 11.88 | 8.10% | 4,383,740 |
| Sep 2, 2025 | 11.05 | 11.25 | 10.90 | 10.99 | 10.99 | -0.54% | 315,420 |
| Sep 1, 2025 | 10.60 | 11.37 | 10.66 | 11.05 | 11.05 | 4.25% | 870,547 |
| Aug 31, 2025 | 10.72 | 11.00 | 10.56 | 10.60 | 10.60 | -1.12% | 477,182 |
| Aug 28, 2025 | 10.72 | 11.15 | 10.62 | 10.72 | 10.72 | - | 422,838 |
| Aug 27, 2025 | 10.70 | 10.94 | 10.57 | 10.72 | 10.72 | 0.19% | 170,266 |
| Aug 26, 2025 | 11.05 | 11.17 | 10.61 | 10.70 | 10.70 | -3.17% | 366,163 |
| Aug 25, 2025 | 10.98 | 11.29 | 10.98 | 11.05 | 11.05 | 0.64% | 485,450 |
| Aug 24, 2025 | 10.93 | 11.26 | 10.86 | 10.98 | 10.98 | 0.46% | 463,300 |
| Aug 21, 2025 | 11.08 | 11.25 | 10.89 | 10.93 | 10.93 | -1.35% | 390,344 |
| Aug 20, 2025 | 11.52 | 11.51 | 10.99 | 11.08 | 11.08 | -3.82% | 551,383 |
| Aug 19, 2025 | 10.87 | 11.59 | 10.71 | 11.52 | 11.52 | 5.98% | 1,039,383 |
| Aug 18, 2025 | 11.02 | 11.20 | 10.80 | 10.87 | 10.87 | -1.36% | 621,720 |
| Aug 17, 2025 | 11.04 | 11.24 | 10.84 | 11.02 | 11.02 | -0.18% | 536,108 |
| Aug 14, 2025 | 11.27 | 11.30 | 10.82 | 11.04 | 11.04 | -2.04% | 455,200 |
| Aug 13, 2025 | 11.27 | 11.70 | 10.90 | 11.27 | 11.27 | - | 1,486,895 |
| Aug 12, 2025 | 11.25 | 11.50 | 10.93 | 11.27 | 11.27 | 0.18% | 400,413 |
| Aug 11, 2025 | 10.47 | 11.79 | 10.46 | 11.25 | 11.25 | 7.45% | 1,326,658 |
| Aug 10, 2025 | 10.44 | 10.57 | 10.36 | 10.47 | 10.47 | 0.29% | 227,536 |
| Aug 7, 2025 | 10.49 | 10.64 | 10.41 | 10.44 | 10.44 | -0.48% | 395,106 |
| Aug 6, 2025 | 10.84 | 10.95 | 10.45 | 10.49 | 10.49 | -3.23% | 588,796 |
| Aug 5, 2025 | 10.99 | 11.17 | 10.70 | 10.84 | 10.84 | -1.36% | 674,961 |
| Aug 4, 2025 | 10.43 | 11.00 | 10.37 | 10.99 | 10.99 | 5.37% | 843,600 |
| Aug 3, 2025 | 10.80 | 10.80 | 10.38 | 10.43 | 10.43 | -3.43% | 520,631 |
| 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 |