Skip to main content
logo
Rubex International for Plastic and Acrylic Manufacturing (EGX:RUBX)
Egypt flag Egypt · Delayed Price · Currency is EGP
10.39
+0.19 (1.86%)
At close: Jun 2, 2026

EGX:RUBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202610.2010.5110.2010.3910.391.86%908,119
Jun 1, 202610.1610.3510.1810.2010.200.39%676,054
May 25, 202610.2210.4010.1610.1610.16-0.59%949,063
May 24, 202610.1510.4910.1810.2210.220.69%690,451
May 21, 202610.3210.6010.1110.1510.15-1.65%964,361
May 20, 202611.0911.1010.2610.3210.32-6.94%1,680,229
May 19, 202611.5511.5511.0611.0911.09-3.98%2,084,902
May 18, 202611.0811.559.8011.5511.554.24%2,656,941
May 17, 202611.2111.3611.0511.0811.08-1.16%820,764
May 14, 202611.1911.3711.1911.2111.210.18%1,035,600
May 13, 202611.3011.3911.1711.1911.19-0.97%739,262
May 12, 202611.5811.6111.2511.3011.30-2.42%1,015,594
May 11, 202611.2311.6811.0711.5811.583.12%3,996,271
May 10, 202611.2411.4611.2011.2311.23-0.09%1,172,882
May 6, 202611.2911.4811.2111.2411.24-0.44%1,796,667
May 5, 202611.3111.4311.2111.2911.29-0.18%1,882,557
May 4, 202611.4011.6911.2611.3111.31-0.79%3,123,150
May 3, 202611.5011.6311.1711.4011.40-0.87%2,876,731
Apr 30, 202611.7511.9811.3011.5011.50-2.13%4,152,964
Apr 29, 202611.9813.9011.6111.7511.75-1.92%19,566,870
Apr 28, 202611.2512.9011.0711.9811.986.49%4,538,935
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