OK Rusal MKPAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	2.440	2.440	2.440	2.440	2.440	50,998
2024-02-08	2.450	2.500	2.450	2.500	2.500	7,000
2024-02-07	2.450	2.460	2.440	2.450	2.450	67,000
2024-02-06	2.410	2.580	2.410	2.480	2.480	65,000
2024-02-05	2.460	2.460	2.410	2.410	2.410	104,000
2024-02-02	2.450	2.450	2.450	2.450	2.450	2,000
2024-02-01	2.420	2.500	2.420	2.430	2.430	22,000
2024-01-31	2.410	2.430	2.410	2.430	2.430	89,000
2024-01-30	2.490	2.490	2.430	2.430	2.430	12,000
2024-01-26	2.500	2.510	2.450	2.480	2.480	78,000
2024-01-25	2.450	2.530	2.410	2.520	2.520	80,000
2024-01-24	2.410	2.430	2.410	2.430	2.430	27,000
2024-01-23	2.410	2.490	2.410	2.490	2.490	20,000
2024-01-22	2.510	2.510	2.390	2.410	2.410	144,000
2024-01-19	2.500	2.560	2.500	2.520	2.520	40,000
2024-01-18	2.510	2.510	2.460	2.510	2.510	15,000
2024-01-17	2.510	2.520	2.510	2.510	2.510	218,000
2024-01-16	2.510	2.510	2.510	2.510	2.510	87,000
2024-01-15	2.500	2.520	2.500	2.510	2.510	117,000
2024-01-12	2.550	2.570	2.510	2.510	2.510	65,000
2024-01-11	2.520	2.530	2.500	2.500	2.500	83,000
2024-01-10	2.520	2.520	2.510	2.520	2.520	64,000
2024-01-09	2.510	2.530	2.510	2.520	2.520	82,000
2024-01-08	2.540	2.540	2.500	2.520	2.520	127,000
2024-01-05	2.570	2.570	2.530	2.550	2.550	102,000
2024-01-04	2.640	2.640	2.620	2.620	2.620	40,000
2024-01-03	2.550	2.550	2.550	2.550	2.550	93,000
2024-01-02	2.700	2.700	2.500	2.530	2.530	474,000
2023-12-29	2.720	2.720	2.630	2.700	2.700	21,000
2023-12-28	2.590	2.720	2.590	2.720	2.720	80,000
2023-12-27	2.700	2.700	2.670	2.670	2.670	21,000
2023-12-22	2.560	2.720	2.560	2.720	2.720	357,000
2023-12-21	2.610	2.650	2.560	2.560	2.560	53,000
2023-12-20	2.550	2.550	2.550	2.550	2.550	16,000
2023-12-19	2.600	2.600	2.500	2.540	2.540	116,500
2023-12-18	2.630	2.630	2.550	2.590	2.590	161,000
2023-12-15	2.550	2.600	2.550	2.600	2.600	85,005
2023-12-14	2.590	2.590	2.580	2.580	2.580	23,000
2023-12-13	2.520	2.600	2.510	2.590	2.590	23,000
2023-12-12	2.520	2.550	2.510	2.520	2.520	347,000
2023-12-11	2.600	2.630	2.530	2.530	2.530	126,000
2023-12-08	2.500	2.620	2.500	2.600	2.600	214,000
2023-12-07	2.480	2.510	2.480	2.490	2.490	344,000
2023-12-06	2.580	2.580	2.490	2.500	2.500	101,000
2023-12-05	2.620	2.620	2.550	2.550	2.550	150,000
2023-12-04	2.610	2.650	2.600	2.650	2.650	18,000
2023-12-01	2.620	2.650	2.600	2.610	2.610	91,000
2023-11-30	2.680	2.680	2.620	2.620	2.620	635,000
2023-11-29	2.700	2.730	2.680	2.680	2.680	61,000
2023-11-28	2.720	2.720	2.710	2.710	2.710	57,000
2023-11-27	2.720	2.720	2.720	2.720	2.720	50,000
2023-11-24	2.760	2.760	2.760	2.760	2.760	20,000
2023-11-23	2.660	2.780	2.660	2.750	2.750	75,000
2023-11-22	2.780	2.780	2.720	2.730	2.730	31,000
2023-11-21	2.680	2.720	2.680	2.720	2.720	24,000
2023-11-20	2.650	2.700	2.650	2.660	2.660	259,000
2023-11-17	2.700	2.790	2.690	2.720	2.720	135,000
2023-11-16	2.690	2.800	2.680	2.790	2.790	49,000
2023-11-15	2.700	2.720	2.700	2.720	2.720	128,000
2023-11-14	2.680	2.680	2.670	2.680	2.680	57,000

← NewerPage 12 of 21 · 1,225 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.