OK Rusal MKPAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-18 | 3.350 | 3.350 | 3.300 | 3.330 | 3.330 | 63,000 |
| 2023-05-16 | 3.330 | 3.420 | 3.330 | 3.340 | 3.340 | 122,000 |
| 2023-05-15 | 3.340 | 3.360 | 3.310 | 3.330 | 3.330 | 279,000 |
| 2023-05-12 | 3.450 | 3.450 | 3.330 | 3.340 | 3.340 | 229,000 |
| 2023-05-11 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 558,000 |
| 2023-05-10 | 3.460 | 3.500 | 3.400 | 3.400 | 3.400 | 207,000 |
| 2023-05-09 | 3.410 | 3.560 | 3.400 | 3.460 | 3.460 | 370,000 |
| 2023-05-08 | 3.370 | 3.410 | 3.300 | 3.410 | 3.410 | 399,000 |
| 2023-05-05 | 3.480 | 3.490 | 3.400 | 3.410 | 3.410 | 92,000 |
| 2023-05-04 | 3.360 | 3.450 | 3.300 | 3.400 | 3.400 | 99,000 |
| 2023-05-03 | 3.480 | 3.480 | 3.300 | 3.360 | 3.360 | 510,000 |
| 2023-05-02 | 3.570 | 3.570 | 3.470 | 3.470 | 3.470 | 355,000 |
| 2023-04-28 | 3.600 | 3.610 | 3.560 | 3.570 | 3.570 | 110,000 |
| 2023-04-27 | 3.630 | 3.630 | 3.560 | 3.600 | 3.600 | 538,000 |
| 2023-04-26 | 3.660 | 3.660 | 3.650 | 3.650 | 3.650 | 128,000 |
| 2023-04-25 | 3.660 | 3.670 | 3.600 | 3.660 | 3.660 | 194,000 |
| 2023-04-24 | 3.670 | 3.750 | 3.630 | 3.630 | 3.630 | 301,000 |
| 2023-04-21 | 3.730 | 3.730 | 3.670 | 3.670 | 3.670 | 157,000 |
| 2023-04-20 | 3.780 | 3.780 | 3.720 | 3.730 | 3.730 | 62,000 |
| 2023-04-19 | 3.730 | 3.820 | 3.730 | 3.780 | 3.780 | 106,000 |
| 2023-04-18 | 3.740 | 3.830 | 3.740 | 3.760 | 3.760 | 70,000 |
| 2023-04-17 | 3.850 | 3.850 | 3.710 | 3.740 | 3.740 | 318,000 |
| 2023-04-14 | 3.760 | 3.830 | 3.730 | 3.820 | 3.820 | 579,000 |
| 2023-04-13 | 3.630 | 3.730 | 3.620 | 3.720 | 3.720 | 250,000 |
| 2023-04-12 | 3.700 | 3.750 | 3.700 | 3.720 | 3.720 | 1,206,000 |
| 2023-04-11 | 3.630 | 3.750 | 3.610 | 3.710 | 3.710 | 557,000 |
| 2023-04-06 | 3.770 | 3.850 | 3.620 | 3.630 | 3.630 | 1,073,000 |
| 2023-04-04 | 3.770 | 3.860 | 3.740 | 3.750 | 3.750 | 117,000 |
| 2023-04-03 | 3.770 | 3.860 | 3.770 | 3.770 | 3.770 | 305,000 |
| 2023-03-31 | 3.800 | 3.880 | 3.770 | 3.860 | 3.860 | 150,000 |
| 2023-03-30 | 3.830 | 3.830 | 3.730 | 3.800 | 3.800 | 118,000 |
| 2023-03-29 | 3.830 | 3.860 | 3.700 | 3.830 | 3.830 | 427,000 |
| 2023-03-28 | 3.930 | 3.930 | 3.840 | 3.880 | 3.880 | 321,000 |
| 2023-03-27 | 3.910 | 3.990 | 3.900 | 3.910 | 3.910 | 162,000 |
| 2023-03-24 | 3.950 | 4.000 | 3.930 | 3.940 | 3.940 | 103,000 |
| 2023-03-23 | 3.960 | 3.970 | 3.950 | 3.970 | 3.970 | 30,000 |
| 2023-03-22 | 4.000 | 4.000 | 3.960 | 3.960 | 3.960 | 19,000 |
| 2023-03-21 | 4.000 | 4.040 | 3.920 | 4.000 | 4.000 | 190,000 |
| 2023-03-20 | 4.000 | 4.100 | 3.900 | 3.980 | 3.980 | 439,000 |
| 2023-03-17 | 3.860 | 4.100 | 3.860 | 4.090 | 4.090 | 449,000 |
| 2023-03-16 | 3.950 | 3.960 | 3.860 | 3.860 | 3.860 | 335,000 |
| 2023-03-15 | 3.900 | 3.900 | 3.850 | 3.860 | 3.860 | 83,000 |
| 2023-03-14 | 3.920 | 4.000 | 3.800 | 3.900 | 3.900 | 417,000 |
| 2023-03-13 | 4.010 | 4.020 | 3.900 | 3.920 | 3.920 | 528,000 |
| 2023-03-10 | 3.960 | 4.010 | 3.960 | 4.000 | 4.000 | 818,000 |
| 2023-03-09 | 3.950 | 4.000 | 3.950 | 4.000 | 4.000 | 300,000 |
| 2023-03-08 | 3.910 | 3.960 | 3.890 | 3.950 | 3.950 | 269,000 |
| 2023-03-07 | 3.940 | 3.980 | 3.930 | 3.980 | 3.980 | 677,000 |
| 2023-03-06 | 4.000 | 4.000 | 3.910 | 3.980 | 3.980 | 286,000 |
| 2023-03-03 | 4.000 | 4.010 | 3.980 | 4.000 | 4.000 | 269,000 |
| 2023-03-02 | 3.990 | 4.000 | 3.980 | 4.000 | 4.000 | 189,000 |
| 2023-03-01 | 4.000 | 4.000 | 3.960 | 4.000 | 4.000 | 179,000 |
| 2023-02-28 | 4.000 | 4.000 | 3.960 | 4.000 | 4.000 | 151,498 |
| 2023-02-27 | 3.990 | 4.000 | 3.960 | 3.960 | 3.960 | 301,000 |
| 2023-02-24 | 3.960 | 4.050 | 3.950 | 4.050 | 4.050 | 205,000 |
| 2023-02-23 | 3.980 | 4.000 | 3.950 | 3.980 | 3.980 | 143,000 |
| 2023-02-22 | 4.000 | 4.000 | 3.960 | 3.980 | 3.980 | 277,000 |
| 2023-02-21 | 3.950 | 4.020 | 3.950 | 4.000 | 4.000 | 399,895 |
| 2023-02-20 | 3.900 | 4.000 | 3.890 | 3.950 | 3.950 | 700,002 |
| 2023-02-17 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 326,000 |
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.