Skip to main content
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 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
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
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