Skip to main content
logo
Rubex International for Plastic and Acrylic Manufacturing (EGX:RUBX)
Egypt flag Egypt · Delayed Price · Currency is EGP
11.98
+0.73 (6.49%)
At close: Apr 28, 2026

EGX:RUBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202610.8711.2910.8011.2511.253.50%473,611
Apr 26, 202610.9111.3810.6010.8710.87-0.37%1,333,059
Apr 23, 202610.3010.959.9010.9110.915.92%1,150,281
Apr 22, 20269.4010.389.4010.3010.309.57%2,045,027
Apr 21, 20269.389.549.279.409.400.21%126,784
Apr 20, 20269.439.539.259.389.38-0.53%173,383
Apr 19, 20269.229.649.229.439.432.28%351,739
Apr 16, 20269.219.419.199.229.220.11%288,981
Apr 15, 20269.199.279.129.219.210.22%119,506
Apr 14, 20269.289.339.159.199.19-0.97%109,732
Apr 9, 20269.159.389.089.289.281.42%450,700
Apr 8, 20268.959.198.959.159.152.23%192,636
Apr 7, 20268.979.018.848.958.95-0.22%77,384
Apr 6, 20268.859.108.858.978.971.36%189,012
Apr 5, 20268.808.888.778.858.850.57%49,708
Apr 2, 20268.868.938.758.808.80-0.68%110,294
Apr 1, 20268.769.008.648.868.861.14%191,155
Mar 31, 20268.768.868.608.768.76-62,186
Mar 30, 20268.958.968.738.768.76-2.12%63,011
Mar 29, 20269.079.018.878.958.95-1.32%66,780
Mar 26, 20269.069.229.009.079.070.11%165,630
Mar 25, 20268.909.098.889.069.061.80%223,803
Mar 24, 20268.929.048.888.908.90-0.22%144,117
Mar 18, 20268.918.998.908.928.920.11%60,170
Mar 17, 20269.019.078.888.918.91-1.11%49,231
Mar 16, 20269.019.078.809.019.01-25,899
Mar 15, 20269.119.159.009.019.01-1.10%81,358
Mar 12, 20269.189.249.039.119.11-0.76%58,582
Mar 11, 20269.169.229.009.189.180.22%133,604
Mar 10, 20269.099.259.069.169.160.77%47,091
Mar 9, 20268.999.198.999.099.091.11%67,068
Mar 8, 20268.959.208.858.998.990.45%192,712
Mar 5, 20268.889.088.898.958.950.79%89,524
Mar 4, 20268.859.008.808.888.880.34%261,309
Mar 3, 20269.009.128.708.858.85-1.67%214,233
Mar 2, 20268.719.108.699.009.003.33%79,206
Mar 1, 20269.088.838.118.718.71-4.07%161,231
Feb 26, 20269.049.239.019.089.080.44%73,803
Feb 25, 20269.419.498.999.049.04-3.93%293,167
Feb 24, 20269.629.759.399.419.41-2.18%304,234
Feb 23, 20269.519.739.469.629.621.16%168,864
Feb 22, 20269.919.959.459.519.51-4.04%228,470
Feb 19, 202610.3710.369.909.919.91-4.44%337,968
Feb 18, 202610.4110.5810.2610.3710.37-0.38%328,264
Feb 17, 202610.2710.7110.1010.4110.411.36%1,110,443
Feb 16, 202610.5910.6010.2110.2710.27-3.02%295,382
Feb 15, 20269.7810.609.7610.5910.598.28%1,734,115
Feb 12, 20269.859.959.719.789.78-0.71%212,748
Feb 11, 202610.2010.359.809.859.85-3.43%549,550
Feb 10, 202610.1410.309.9210.2010.200.59%618,961