OK Rusal MKPAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	2.660	2.690	2.660	2.680	2.680	54,000
2023-11-10	2.800	2.800	2.720	2.720	2.720	265,000
2023-11-09	2.810	2.810	2.800	2.800	2.800	8,000
2023-11-08	2.800	2.810	2.800	2.810	2.810	27,000
2023-11-07	2.810	2.850	2.810	2.850	2.850	26,000
2023-11-06	2.900	2.900	2.810	2.810	2.810	210,000
2023-11-03	2.850	2.900	2.700	2.900	2.900	296,000
2023-11-02	2.880	2.920	2.830	2.860	2.860	88,000
2023-11-01	2.880	2.900	2.880	2.880	2.880	65,000
2023-10-31	2.850	2.900	2.840	2.900	2.900	110,000
2023-10-30	2.900	2.920	2.900	2.920	2.920	18,000
2023-10-27	2.850	3.030	2.850	2.920	2.920	291,000
2023-10-26	2.850	2.900	2.850	2.900	2.900	82,000
2023-10-25	2.770	2.890	2.770	2.850	2.850	295,000
2023-10-24	2.750	2.770	2.740	2.770	2.770	100,000
2023-10-20	2.740	2.750	2.710	2.750	2.750	89,000
2023-10-19	2.790	2.790	2.700	2.700	2.700	47,000
2023-10-18	2.710	2.710	2.700	2.700	2.700	22,000
2023-10-17	2.750	2.750	2.700	2.700	2.700	12,000
2023-10-16	2.750	2.770	2.750	2.750	2.750	96,000
2023-10-13	2.700	2.720	2.700	2.720	2.720	23,000
2023-10-12	2.700	2.720	2.700	2.720	2.720	121,000
2023-10-11	2.690	2.710	2.690	2.690	2.690	82,000
2023-10-10	2.700	2.750	2.700	2.700	2.700	166,000
2023-10-09	2.630	2.700	2.630	2.700	2.700	75,000
2023-10-06	2.610	2.670	2.610	2.670	2.670	109,000
2023-10-05	2.630	2.630	2.600	2.600	2.600	72,000
2023-10-04	2.620	2.620	2.610	2.610	2.610	68,000
2023-10-03	2.700	2.700	2.610	2.610	2.610	103,000
2023-09-29	2.620	2.730	2.620	2.670	2.670	50,000
2023-09-28	2.720	2.720	2.600	2.620	2.620	216,000
2023-09-27	2.730	2.730	2.720	2.720	2.720	121,000
2023-09-26	2.740	2.740	2.720	2.740	2.740	147,000
2023-09-25	2.690	2.720	2.690	2.710	2.710	88,000
2023-09-22	2.630	2.690	2.630	2.690	2.690	16,000
2023-09-21	2.700	2.700	2.640	2.650	2.650	82,000
2023-09-20	2.670	2.700	2.670	2.700	2.700	13,000
2023-09-19	2.720	2.730	2.670	2.670	2.670	111,000
2023-09-18	2.630	2.670	2.630	2.670	2.670	64,000
2023-09-15	2.630	2.700	2.630	2.680	2.680	56,000
2023-09-14	2.620	2.630	2.620	2.630	2.630	22,000
2023-09-13	2.670	2.670	2.610	2.620	2.620	105,000
2023-09-12	2.690	2.690	2.600	2.660	2.660	421,000
2023-09-11	2.670	2.700	2.670	2.690	2.690	301,000
2023-09-07	2.620	2.700	2.620	2.650	2.650	146,000
2023-09-06	2.670	2.740	2.620	2.620	2.620	120,000
2023-09-05	2.640	2.700	2.640	2.670	2.670	395,000
2023-09-04	2.500	2.670	2.490	2.640	2.640	230,000
2023-08-31	2.580	2.580	2.560	2.560	2.560	83,000
2023-08-30	2.550	2.650	2.550	2.580	2.580	161,000
2023-08-29	2.520	2.610	2.500	2.550	2.550	530,000
2023-08-28	2.580	2.580	2.450	2.490	2.490	235,000
2023-08-25	2.520	2.570	2.520	2.530	2.530	47,000
2023-08-24	2.480	2.600	2.480	2.580	2.580	83,000
2023-08-23	2.460	2.580	2.460	2.490	2.490	333,000
2023-08-22	2.550	2.550	2.460	2.460	2.460	183,000
2023-08-21	2.710	2.710	2.540	2.550	2.550	173,000
2023-08-18	2.560	2.730	2.440	2.720	2.720	621,000
2023-08-17	2.610	2.700	2.500	2.560	2.560	878,000
2023-08-16	2.900	2.900	2.650	2.650	2.650	960,000

← NewerPage 13 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.