Rubex International for Plastic and Acrylic Manufacturing (EGX:RUBX)
Egypt · Delayed Price · Currency is EGP 10.33
+0.02 (0.19%)
At close: Jun 24, 2026
EGX:RUBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 10.31 | 10.57 | 10.26 | 10.33 | 10.33 | 0.19% | 712,380 |
| Jun 23, 2026 | 10.45 | 10.60 | 10.27 | 10.31 | 10.31 | -1.34% | 805,526 |
| Jun 22, 2026 | 9.97 | 10.90 | 9.98 | 10.45 | 10.45 | 4.81% | 5,999,131 |
| Jun 21, 2026 | 9.92 | 10.04 | 9.96 | 9.97 | 9.97 | 0.50% | 287,123 |
| Jun 17, 2026 | 9.96 | 10.10 | 9.90 | 9.92 | 9.92 | -0.40% | 467,563 |
| Jun 16, 2026 | 9.86 | 10.20 | 9.80 | 9.96 | 9.96 | 1.01% | 626,090 |
| Jun 15, 2026 | 10.03 | 10.16 | 9.80 | 9.86 | 9.86 | -1.69% | 694,071 |
| Jun 14, 2026 | 9.87 | 10.19 | 9.88 | 10.03 | 10.03 | 1.62% | 768,525 |
| Jun 11, 2026 | 10.12 | 10.15 | 9.80 | 9.87 | 9.87 | -2.47% | 486,661 |
| Jun 10, 2026 | 10.48 | 10.60 | 10.11 | 10.12 | 10.12 | -3.44% | 789,447 |
| Jun 9, 2026 | 10.23 | 10.76 | 10.21 | 10.48 | 10.48 | 2.44% | 2,511,866 |
| Jun 8, 2026 | 10.19 | 10.35 | 10.10 | 10.23 | 10.23 | 0.39% | 1,036,653 |
| Jun 7, 2026 | 10.20 | 10.35 | 10.18 | 10.19 | 10.19 | -0.10% | 443,796 |
| Jun 4, 2026 | 10.30 | 10.39 | 10.12 | 10.20 | 10.20 | -0.97% | 1,017,635 |
| Jun 3, 2026 | 10.39 | 10.66 | 10.23 | 10.30 | 10.30 | -0.87% | 859,392 |
| Jun 2, 2026 | 10.20 | 10.51 | 10.20 | 10.39 | 10.39 | 1.86% | 908,119 |
| Jun 1, 2026 | 10.16 | 10.35 | 10.18 | 10.20 | 10.20 | 0.39% | 676,054 |
| May 25, 2026 | 10.22 | 10.40 | 10.16 | 10.16 | 10.16 | -0.59% | 949,063 |
| May 24, 2026 | 10.15 | 10.49 | 10.18 | 10.22 | 10.22 | 0.69% | 690,451 |
| May 21, 2026 | 10.32 | 10.60 | 10.11 | 10.15 | 10.15 | -1.65% | 964,361 |
| May 20, 2026 | 11.09 | 11.10 | 10.26 | 10.32 | 10.32 | -6.94% | 1,680,229 |
| May 19, 2026 | 11.55 | 11.55 | 11.06 | 11.09 | 11.09 | -3.98% | 2,084,902 |
| May 18, 2026 | 11.08 | 11.55 | 9.80 | 11.55 | 11.55 | 4.24% | 2,656,941 |
| May 17, 2026 | 11.21 | 11.36 | 11.05 | 11.08 | 11.08 | -1.16% | 820,764 |
| May 14, 2026 | 11.19 | 11.37 | 11.19 | 11.21 | 11.21 | 0.18% | 1,035,600 |
| May 13, 2026 | 11.30 | 11.39 | 11.17 | 11.19 | 11.19 | -0.97% | 739,262 |
| May 12, 2026 | 11.58 | 11.61 | 11.25 | 11.30 | 11.30 | -2.42% | 1,015,594 |
| May 11, 2026 | 11.23 | 11.68 | 11.07 | 11.58 | 11.58 | 3.12% | 3,996,271 |
| May 10, 2026 | 11.24 | 11.46 | 11.20 | 11.23 | 11.23 | -0.09% | 1,172,882 |
| May 6, 2026 | 11.29 | 11.48 | 11.21 | 11.24 | 11.24 | -0.44% | 1,796,667 |
| May 5, 2026 | 11.31 | 11.43 | 11.21 | 11.29 | 11.29 | -0.18% | 1,882,557 |
| May 4, 2026 | 11.40 | 11.69 | 11.26 | 11.31 | 11.31 | -0.79% | 3,123,150 |
| May 3, 2026 | 11.50 | 11.63 | 11.17 | 11.40 | 11.40 | -0.87% | 2,876,731 |
| Apr 30, 2026 | 11.75 | 11.98 | 11.30 | 11.50 | 11.50 | -2.13% | 4,152,964 |
| Apr 29, 2026 | 11.98 | 13.90 | 11.61 | 11.75 | 11.75 | -1.92% | 19,566,870 |
| Apr 28, 2026 | 11.25 | 12.90 | 11.07 | 11.98 | 11.98 | 6.49% | 4,538,935 |
| Apr 27, 2026 | 10.87 | 11.29 | 10.80 | 11.25 | 11.25 | 3.50% | 473,611 |
| Apr 26, 2026 | 10.91 | 11.38 | 10.60 | 10.87 | 10.87 | -0.37% | 1,333,059 |
| Apr 23, 2026 | 10.30 | 10.95 | 9.90 | 10.91 | 10.91 | 5.92% | 1,150,281 |
| Apr 22, 2026 | 9.40 | 10.38 | 9.40 | 10.30 | 10.30 | 9.57% | 2,045,027 |
| Apr 21, 2026 | 9.38 | 9.54 | 9.27 | 9.40 | 9.40 | 0.21% | 126,784 |
| Apr 20, 2026 | 9.43 | 9.53 | 9.25 | 9.38 | 9.38 | -0.53% | 173,383 |
| Apr 19, 2026 | 9.22 | 9.64 | 9.22 | 9.43 | 9.43 | 2.28% | 351,739 |
| Apr 16, 2026 | 9.21 | 9.41 | 9.19 | 9.22 | 9.22 | 0.11% | 288,981 |
| Apr 15, 2026 | 9.19 | 9.27 | 9.12 | 9.21 | 9.21 | 0.22% | 119,506 |
| Apr 14, 2026 | 9.28 | 9.33 | 9.15 | 9.19 | 9.19 | -0.97% | 109,732 |
| Apr 9, 2026 | 9.15 | 9.38 | 9.08 | 9.28 | 9.28 | 1.42% | 450,700 |
| Apr 8, 2026 | 8.95 | 9.19 | 8.95 | 9.15 | 9.15 | 2.23% | 192,636 |
| Apr 7, 2026 | 8.97 | 9.01 | 8.84 | 8.95 | 8.95 | -0.22% | 77,384 |
| Apr 6, 2026 | 8.85 | 9.10 | 8.85 | 8.97 | 8.97 | 1.36% | 189,012 |