OK Rusal MKPAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-15 | 2.890 | 2.900 | 2.850 | 2.900 | 2.900 | 69,000 |
| 2023-08-14 | 2.900 | 2.900 | 2.800 | 2.820 | 2.820 | 196,000 |
| 2023-08-11 | 2.990 | 2.990 | 2.900 | 2.920 | 2.920 | 129,000 |
| 2023-08-10 | 3.030 | 3.030 | 2.900 | 2.990 | 2.990 | 120,000 |
| 2023-08-09 | 2.980 | 2.990 | 2.870 | 2.900 | 2.900 | 1,783,000 |
| 2023-08-08 | 3.100 | 3.130 | 2.990 | 3.000 | 3.000 | 904,000 |
| 2023-08-07 | 3.230 | 3.230 | 3.100 | 3.180 | 3.180 | 237,000 |
| 2023-08-04 | 3.140 | 3.200 | 3.140 | 3.170 | 3.170 | 116,000 |
| 2023-08-03 | 3.140 | 3.170 | 3.140 | 3.160 | 3.160 | 48,000 |
| 2023-08-02 | 3.120 | 3.160 | 3.100 | 3.130 | 3.130 | 112,000 |
| 2023-08-01 | 3.280 | 3.280 | 3.120 | 3.120 | 3.120 | 505,000 |
| 2023-07-31 | 3.250 | 3.290 | 3.200 | 3.280 | 3.280 | 527,000 |
| 2023-07-28 | 3.160 | 3.240 | 3.160 | 3.240 | 3.240 | 215,000 |
| 2023-07-27 | 3.150 | 3.180 | 3.150 | 3.160 | 3.160 | 136,000 |
| 2023-07-26 | 3.120 | 3.150 | 3.120 | 3.150 | 3.150 | 50,000 |
| 2023-07-25 | 3.160 | 3.170 | 3.160 | 3.170 | 3.170 | 50,000 |
| 2023-07-24 | 3.150 | 3.170 | 3.100 | 3.110 | 3.110 | 386,000 |
| 2023-07-21 | 3.260 | 3.260 | 3.230 | 3.230 | 3.230 | 10,000 |
| 2023-07-20 | 3.210 | 3.220 | 3.210 | 3.220 | 3.220 | 26,000 |
| 2023-07-19 | 3.160 | 3.210 | 3.160 | 3.210 | 3.210 | 26,000 |
| 2023-07-18 | 3.210 | 3.210 | 3.000 | 3.190 | 3.190 | 113,000 |
| 2023-07-14 | 3.360 | 3.440 | 3.330 | 3.340 | 3.340 | 115,000 |
| 2023-07-13 | 3.320 | 3.340 | 3.300 | 3.340 | 3.340 | 60,000 |
| 2023-07-12 | 3.310 | 3.350 | 3.310 | 3.320 | 3.320 | 55,000 |
| 2023-07-11 | 3.320 | 3.320 | 3.310 | 3.310 | 3.310 | 38,000 |
| 2023-07-10 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 29,000 |
| 2023-07-07 | 3.210 | 3.340 | 3.200 | 3.260 | 3.260 | 43,000 |
| 2023-07-06 | 3.250 | 3.250 | 3.220 | 3.230 | 3.230 | 12,000 |
| 2023-07-05 | 3.300 | 3.320 | 3.280 | 3.300 | 3.300 | 27,000 |
| 2023-07-04 | 3.320 | 3.380 | 3.270 | 3.360 | 3.360 | 278,000 |
| 2023-07-03 | 3.250 | 3.400 | 3.250 | 3.260 | 3.260 | 141,000 |
| 2023-06-30 | 3.150 | 3.300 | 3.150 | 3.250 | 3.250 | 287,000 |
| 2023-06-29 | 3.100 | 3.200 | 3.070 | 3.120 | 3.120 | 1,691,151 |
| 2023-06-28 | 3.090 | 3.250 | 3.080 | 3.190 | 3.190 | 476,000 |
| 2023-06-27 | 3.030 | 3.350 | 3.010 | 3.090 | 3.090 | 2,728,000 |
| 2023-06-26 | 3.300 | 3.390 | 3.100 | 3.100 | 3.100 | 643,000 |
| 2023-06-23 | 3.380 | 3.450 | 3.370 | 3.400 | 3.400 | 216,000 |
| 2023-06-21 | 3.450 | 3.500 | 3.380 | 3.440 | 3.440 | 160,000 |
| 2023-06-20 | 3.400 | 3.450 | 3.330 | 3.450 | 3.450 | 236,000 |
| 2023-06-19 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 25,000 |
| 2023-06-16 | 3.340 | 3.420 | 3.340 | 3.400 | 3.400 | 93,000 |
| 2023-06-15 | 3.300 | 3.340 | 3.300 | 3.340 | 3.340 | 42,000 |
| 2023-06-14 | 3.350 | 3.350 | 3.270 | 3.270 | 3.270 | 34,000 |
| 2023-06-13 | 3.250 | 3.360 | 3.250 | 3.360 | 3.360 | 75,000 |
| 2023-06-12 | 3.210 | 3.230 | 3.210 | 3.230 | 3.230 | 28,000 |
| 2023-06-09 | 3.200 | 3.250 | 3.200 | 3.210 | 3.210 | 46,000 |
| 2023-06-08 | 3.180 | 3.220 | 3.180 | 3.220 | 3.220 | 62,000 |
| 2023-06-07 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 44,000 |
| 2023-06-06 | 3.180 | 3.210 | 3.160 | 3.210 | 3.210 | 33,000 |
| 2023-06-05 | 3.200 | 3.230 | 3.200 | 3.210 | 3.210 | 33,000 |
| 2023-06-02 | 3.180 | 3.250 | 3.150 | 3.250 | 3.250 | 5,000 |
| 2023-06-01 | 3.150 | 3.170 | 3.150 | 3.170 | 3.170 | 79,000 |
| 2023-05-31 | 3.270 | 3.270 | 3.140 | 3.140 | 3.140 | 47,000 |
| 2023-05-30 | 3.260 | 3.270 | 3.260 | 3.260 | 3.260 | 171,000 |
| 2023-05-29 | 3.260 | 3.270 | 3.260 | 3.260 | 3.260 | 151,000 |
| 2023-05-25 | 3.340 | 3.350 | 3.250 | 3.260 | 3.260 | 217,000 |
| 2023-05-24 | 3.340 | 3.350 | 3.340 | 3.340 | 3.340 | 33,000 |
| 2023-05-23 | 3.320 | 3.400 | 3.320 | 3.340 | 3.340 | 84,000 |
| 2023-05-22 | 3.320 | 3.320 | 3.300 | 3.320 | 3.320 | 82,000 |
| 2023-05-19 | 3.330 | 3.330 | 3.320 | 3.320 | 3.320 | 7,000 |
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.