OK Rusal MKPAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	2.580	2.580	2.500	2.510	2.510	435,000
2024-05-10	2.580	2.590	2.540	2.550	2.550	549,000
2024-05-09	2.560	2.590	2.530	2.570	2.570	268,000
2024-05-08	2.600	2.600	2.560	2.560	2.560	342,000
2024-05-07	2.630	2.630	2.600	2.600	2.600	96,000
2024-05-06	2.600	2.650	2.580	2.610	2.610	115,000
2024-05-03	2.580	2.650	2.570	2.630	2.630	145,000
2024-05-02	2.600	2.600	2.590	2.590	2.590	148,000
2024-04-30	2.560	2.620	2.560	2.600	2.600	133,000
2024-04-29	2.650	2.670	2.560	2.660	2.660	274,000
2024-04-26	2.550	2.700	2.550	2.690	2.690	413,000
2024-04-25	2.550	2.550	2.520	2.550	2.550	144,000
2024-04-24	2.540	2.550	2.480	2.550	2.550	307,000
2024-04-23	2.560	2.660	2.510	2.570	2.570	277,000
2024-04-22	2.590	2.590	2.560	2.560	2.560	80,000
2024-04-19	2.630	2.630	2.520	2.550	2.550	218,000
2024-04-18	2.600	2.650	2.500	2.630	2.630	63,000
2024-04-17	2.610	2.610	2.530	2.550	2.550	119,000
2024-04-16	2.630	2.630	2.510	2.530	2.530	331,000
2024-04-15	2.660	2.680	2.540	2.630	2.630	493,000
2024-04-12	2.740	2.780	2.630	2.720	2.720	312,000
2024-04-11	2.760	2.760	2.710	2.740	2.740	183,000
2024-04-10	2.710	2.860	2.700	2.800	2.800	573,000
2024-04-09	2.930	2.990	2.630	2.730	2.730	1,269,000
2024-04-08	2.440	3.070	2.440	2.930	2.930	2,881,000
2024-04-05	2.390	2.440	2.380	2.440	2.440	157,000
2024-04-03	2.290	2.400	2.290	2.390	2.390	196,000
2024-04-02	2.280	2.300	2.220	2.300	2.300	98,000
2024-03-28	2.270	2.280	2.170	2.280	2.280	142,000
2024-03-27	2.310	2.350	2.280	2.300	2.300	157,000
2024-03-26	2.300	2.300	2.280	2.300	2.300	115,000
2024-03-25	2.330	2.330	2.300	2.300	2.300	169,000
2024-03-22	2.380	2.390	2.310	2.320	2.320	206,000
2024-03-21	2.390	2.400	2.340	2.400	2.400	38,000
2024-03-20	2.390	2.400	2.330	2.400	2.400	60,000
2024-03-19	2.340	2.410	2.340	2.400	2.400	28,000
2024-03-18	2.400	2.400	2.310	2.340	2.340	56,000
2024-03-15	2.400	2.400	2.400	2.400	2.400	29,000
2024-03-14	2.330	2.400	2.330	2.400	2.400	187,000
2024-03-13	2.330	2.380	2.320	2.350	2.350	82,000
2024-03-12	2.400	2.440	2.330	2.440	2.440	76,000
2024-03-11	2.420	2.430	2.400	2.400	2.400	48,000
2024-03-08	2.390	2.420	2.300	2.340	2.340	180,000
2024-03-07	2.420	2.440	2.320	2.350	2.350	351,000
2024-03-06	2.340	2.360	2.300	2.330	2.330	64,660
2024-03-05	2.360	2.440	2.230	2.340	2.340	211,000
2024-03-04	2.370	2.370	2.310	2.360	2.360	83,000
2024-03-01	2.360	2.370	2.350	2.370	2.370	124,000
2024-02-29	2.360	2.370	2.360	2.370	2.370	131,000
2024-02-28	2.390	2.390	2.360	2.380	2.380	93,000
2024-02-27	2.400	2.420	2.390	2.390	2.390	265,000
2024-02-26	2.370	2.480	2.370	2.390	2.390	81,000
2024-02-23	2.360	2.420	2.360	2.410	2.410	232,000
2024-02-22	2.420	2.430	2.360	2.390	2.390	183,000
2024-02-21	2.450	2.460	2.420	2.430	2.430	710,000
2024-02-20	2.450	2.450	2.400	2.430	2.430	240,000
2024-02-19	2.410	2.480	2.410	2.430	2.430	131,000
2024-02-16	2.310	2.450	2.310	2.450	2.450	389,000
2024-02-15	2.420	2.440	2.420	2.430	2.430	21,000
2024-02-14	2.420	2.420	2.400	2.420	2.420	81,000

← NewerPage 11 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.