Skip to main content
Rubex International for Plastic and Acrylic Manufacturing (EGX:RUBX)
Egypt flag Egypt · Delayed Price · Currency is EGP
8.95
+0.07 (0.79%)
At close: Mar 5, 2026

EGX:RUBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 9, 20269.8910.469.8610.1410.142.53%1,833,878
Feb 8, 20269.7110.179.589.899.891.85%1,336,517
Feb 5, 20269.519.799.389.719.712.10%305,615
Feb 4, 20269.469.669.409.519.510.53%171,992
Feb 3, 20269.819.809.429.469.46-3.57%870,603
Feb 2, 20269.589.899.319.819.812.40%313,442
Feb 1, 20268.979.608.909.589.586.80%469,944
Jan 28, 20269.139.308.808.978.97-1.75%244,364
Jan 27, 20269.259.399.109.139.13-1.30%293,866
Jan 26, 20269.499.509.209.259.25-2.53%239,187
Jan 25, 20269.599.659.409.499.49-1.04%58,635
Jan 22, 20269.489.659.379.599.591.16%177,439
Jan 21, 20269.669.809.459.489.48-1.86%308,778
Jan 20, 20269.739.959.609.669.66-0.72%128,285
Jan 19, 20269.319.889.479.739.734.51%245,541
Jan 18, 20269.279.709.279.319.310.43%114,179
Jan 15, 20269.139.509.209.279.271.53%134,507
Jan 14, 20269.639.788.559.139.13-5.19%470,505
Jan 13, 20269.809.829.549.639.63-1.73%178,232
Jan 12, 20269.879.979.779.809.80-0.71%299,231
Jan 11, 202610.0010.209.819.879.87-1.30%180,940
Jan 8, 202610.1810.299.9110.0010.00-1.77%77,044
Jan 6, 20269.8810.399.8710.1810.183.04%122,176
Jan 5, 202610.0610.189.859.889.88-1.79%140,594
Jan 4, 202610.2410.3110.0110.0610.06-1.76%120,355
Dec 31, 202510.2810.3510.2010.2410.24-0.39%164,268
Dec 30, 202510.5410.5910.2410.2810.28-2.47%197,644
Dec 29, 202510.4910.7010.3110.5410.540.48%180,985
Dec 28, 202510.5110.6410.4710.4910.49-0.19%175,702
Dec 25, 202510.5810.7010.5010.5110.51-0.66%144,130
Dec 24, 202510.5710.8010.4510.5810.580.09%572,095
Dec 23, 202510.6810.8310.5210.5710.57-1.03%391,492
Dec 22, 202510.5510.7510.4210.6810.681.23%282,363
Dec 21, 202510.2210.8010.0810.5510.553.23%1,096,227
Dec 18, 20259.8710.309.8010.2210.223.55%434,511
Dec 17, 20259.729.899.619.879.871.49%383,009
Dec 16, 20259.419.809.369.739.723.39%274,078
Dec 15, 20259.499.579.399.419.41-0.90%223,389
Dec 14, 20259.569.629.459.499.49-0.68%344,374
Dec 11, 20259.529.589.459.569.560.39%145,295
Dec 10, 20259.499.589.469.529.520.30%132,302
Dec 9, 20259.499.689.459.499.49-125,934
Dec 8, 20259.559.789.459.499.49-0.59%289,641
Dec 7, 20259.179.929.239.559.554.09%880,272
Dec 4, 20259.149.319.119.179.170.41%252,215
Dec 3, 20259.229.359.099.149.13-0.91%234,961
Dec 2, 20259.469.549.219.229.22-2.58%396,477
Dec 1, 20259.439.559.239.469.460.40%310,628
Nov 30, 20259.089.489.099.439.433.81%385,652
Nov 27, 20259.079.199.049.089.080.11%113,487
Nov 26, 20259.289.399.029.079.07-2.22%373,438
Nov 25, 20259.719.839.239.289.28-4.44%313,007
Nov 24, 20259.809.929.679.719.71-0.95%120,952
Nov 23, 20259.9510.069.719.809.80-1.51%203,960
Nov 20, 20259.8810.169.839.959.950.66%444,023
Nov 19, 20259.6010.189.559.889.882.93%1,451,573
Nov 18, 20259.619.719.579.609.60-0.09%166,386
Nov 17, 20259.559.719.469.619.610.68%233,290
Nov 16, 20259.619.839.519.559.55-0.68%409,039
Nov 13, 20259.749.839.599.619.61-1.34%282,214
Nov 12, 20259.8710.029.739.749.74-1.33%217,182
Nov 11, 20259.7410.119.789.879.871.34%372,875
Nov 10, 20259.929.939.739.749.74-1.79%205,484
Nov 9, 202510.0210.149.889.929.92-1.03%178,181
Nov 6, 202510.0010.259.9710.0210.020.28%298,927
Nov 5, 202510.1110.279.9510.0010.00-1.11%118,598
Nov 4, 20259.9510.349.8710.1110.111.60%921,463
Nov 3, 202510.0510.179.929.959.95-1.02%145,229
Nov 2, 202510.1210.249.9410.0510.05-0.65%107,866
Oct 30, 202510.1210.3010.1110.1210.12-155,721
Oct 29, 202510.2110.3210.1110.1210.12-0.91%156,104
Oct 28, 202510.3110.4510.1210.2110.21-0.91%295,634
Oct 27, 202510.2610.4310.2610.3110.300.46%291,965
Oct 26, 202510.2110.3910.2510.2610.260.46%272,980
Oct 23, 202510.1910.5710.2010.2110.210.18%500,983
Oct 22, 202510.1310.4510.0210.1910.190.65%263,898
Oct 21, 202510.2410.3610.1110.1310.13-1.09%252,382
Oct 20, 202510.2310.4710.2210.2410.240.09%456,674
Oct 19, 202510.3410.4610.1210.2310.23-1.08%365,838
Oct 16, 202510.2910.6210.3010.3410.340.54%294,785
Oct 15, 202510.3710.4610.2510.2910.29-0.81%278,525
Oct 14, 20259.8711.239.9610.3710.375.12%2,837,692