Rubex International for Plastic & Acrylic Manufacturing (RUBX) Stock Price History
- Data since
- 2003
- Trading days recorded
- 3,771
- All-time high
- 14.85 EGP
- All-time low
- 1.42 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 13.66 | 13.88 | 13.20 | 13.20 | 1,739,905 | |
| 13.40 | 14.30 | 13.40 | 13.66 | 4,062,009 | |
| 13.48 | 13.70 | 13.38 | 13.40 | 1,369,266 | |
| 13.94 | 14.14 | 13.45 | 13.48 | 1,716,106 | |
| 14.26 | 14.55 | 13.90 | 13.94 | 2,687,869 | |
| 14.14 | 14.85 | 14.14 | 14.26 | 7,063,095 | |
| 13.20 | 14.35 | 13.12 | 14.14 | 13,557,085 | |
| 13.25 | 13.66 | 13.15 | 13.20 | 3,532,254 | |
| 13.03 | 13.50 | 13.00 | 13.25 | 3,326,884 | |
| 12.90 | 13.24 | 12.85 | 13.03 | 2,549,927 | |
| 13.05 | 13.75 | 12.87 | 12.90 | 5,646,623 | |
| 13.40 | 13.54 | 12.85 | 13.05 | 4,959,083 | |
| 13.25 | 14.29 | 12.70 | 13.40 | 14,407,190 | |
| 12.38 | 14.23 | 12.38 | 13.25 | 12,696,492 | |
| 11.12 | 13.25 | 11.12 | 12.38 | 16,483,375 | |
| 11.22 | 11.55 | 11.07 | 11.12 | 2,295,424 | |
| 11.70 | 11.89 | 11.15 | 11.22 | 5,947,306 | |
| 10.51 | 12.45 | 10.51 | 11.70 | 11,644,270 | |
| 10.33 | 10.69 | 10.33 | 10.51 | 1,049,320 | |
| 10.31 | 10.57 | 10.26 | 10.33 | 712,380 | |
| 10.45 | 10.60 | 10.27 | 10.31 | 805,526 | |
| 9.97 | 10.90 | 9.97 | 10.45 | 5,999,131 | |
| 9.92 | 10.04 | 9.92 | 9.97 | 287,123 | |
| 9.96 | 10.10 | 9.90 | 9.92 | 467,563 | |
| 9.86 | 10.20 | 9.80 | 9.96 | 626,090 | |
| 10.03 | 10.16 | 9.80 | 9.86 | 694,071 | |
| 9.87 | 10.19 | 9.87 | 10.03 | 768,525 | |
| 10.12 | 10.15 | 9.80 | 9.87 | 486,661 | |
| 10.48 | 10.60 | 10.11 | 10.12 | 789,447 | |
| 10.23 | 10.76 | 10.21 | 10.48 | 2,511,866 | |
| 10.19 | 10.35 | 10.10 | 10.23 | 1,036,653 | |
| 10.20 | 10.35 | 10.18 | 10.19 | 443,796 | |
| 10.30 | 10.39 | 10.12 | 10.20 | 1,017,635 | |
| 10.39 | 10.66 | 10.23 | 10.30 | 859,392 | |
| 10.20 | 10.51 | 10.20 | 10.39 | 908,119 | |
| 10.18 | 10.35 | 10.18 | 10.20 | 676,054 | |
| 10.22 | 10.40 | 10.16 | 10.16 | 949,063 | |
| 10.18 | 10.49 | 10.18 | 10.22 | 690,451 | |
| 10.32 | 10.60 | 10.11 | 10.15 | 964,361 | |
| 11.09 | 11.10 | 10.26 | 10.32 | 1,680,229 | |
| 11.55 | 11.55 | 11.06 | 11.09 | 2,084,902 | |
| 11.08 | 11.55 | 9.80 | 11.55 | 2,656,941 | |
| 11.21 | 11.36 | 11.05 | 11.08 | 820,764 | |
| 11.19 | 11.37 | 11.19 | 11.21 | 1,035,600 | |
| 11.30 | 11.39 | 11.17 | 11.19 | 739,262 | |
| 11.58 | 11.61 | 11.25 | 11.30 | 1,015,594 | |
| 11.23 | 11.68 | 11.07 | 11.58 | 3,996,271 | |
| 11.24 | 11.46 | 11.20 | 11.23 | 1,172,882 | |
| 11.29 | 11.48 | 11.21 | 11.24 | 1,796,667 | |
| 11.31 | 11.43 | 11.21 | 11.29 | 1,882,557 | |
| 11.40 | 11.69 | 11.26 | 11.31 | 3,123,150 | |
| 11.50 | 11.63 | 11.17 | 11.40 | 2,876,731 | |
| 11.75 | 11.98 | 11.30 | 11.50 | 4,152,964 | |
| 11.98 | 13.90 | 11.61 | 11.75 | 19,566,875 | |
| 11.25 | 12.90 | 11.07 | 11.98 | 4,538,935 | |
| 10.87 | 11.29 | 10.80 | 11.25 | 473,611 | |
| 10.91 | 11.38 | 10.60 | 10.87 | 1,333,059 | |
| 10.30 | 10.95 | 9.90 | 10.91 | 1,150,281 | |
| 9.40 | 10.38 | 9.40 | 10.30 | 2,045,027 | |
| 9.38 | 9.54 | 9.27 | 9.40 | 126,784 |
The full price history back to 4 September 2003 is available on the interactive RUBX chart.
Daily OHLC from the Egyptian Exchange; history back to 2003. Prices in Egyptian pounds.