OK Rusal MKPAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-16 | 3.910 | 3.990 | 3.910 | 3.950 | 3.950 | 290,000 |
| 2023-02-15 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 52,000 |
| 2023-02-14 | 3.890 | 4.000 | 3.880 | 4.000 | 4.000 | 131,000 |
| 2023-02-13 | 3.900 | 3.920 | 3.850 | 3.920 | 3.920 | 246,000 |
| 2023-02-10 | 3.940 | 4.000 | 3.880 | 3.910 | 3.910 | 665,000 |
| 2023-02-09 | 3.990 | 3.990 | 3.900 | 3.950 | 3.950 | 740,000 |
| 2023-02-08 | 4.000 | 4.000 | 3.970 | 3.990 | 3.990 | 103,000 |
| 2023-02-07 | 4.010 | 4.100 | 3.980 | 4.000 | 4.000 | 1,069,026 |
| 2023-02-06 | 4.060 | 4.080 | 3.950 | 4.060 | 4.060 | 399,000 |
| 2023-02-03 | 4.030 | 4.090 | 4.020 | 4.060 | 4.060 | 472,000 |
| 2023-02-02 | 4.100 | 4.120 | 4.020 | 4.040 | 4.040 | 650,000 |
| 2023-02-01 | 4.030 | 4.160 | 4.030 | 4.090 | 4.090 | 374,000 |
| 2023-01-31 | 4.050 | 4.100 | 4.020 | 4.020 | 4.020 | 665,000 |
| 2023-01-30 | 4.000 | 4.060 | 4.000 | 4.060 | 4.060 | 470,000 |
| 2023-01-27 | 4.100 | 4.100 | 4.070 | 4.100 | 4.100 | 339,000 |
| 2023-01-26 | 4.100 | 4.250 | 4.070 | 4.100 | 4.100 | 1,386,432 |
| 2023-01-20 | 4.010 | 4.100 | 3.980 | 4.100 | 4.100 | 659,000 |
| 2023-01-19 | 3.990 | 4.080 | 3.950 | 4.030 | 4.030 | 434,000 |
| 2023-01-18 | 3.820 | 4.040 | 3.820 | 4.020 | 4.020 | 968,000 |
| 2023-01-17 | 3.930 | 3.930 | 3.750 | 3.810 | 3.810 | 475,000 |
| 2023-01-16 | 3.940 | 3.980 | 3.900 | 3.930 | 3.930 | 175,000 |
| 2023-01-13 | 3.940 | 3.940 | 3.900 | 3.940 | 3.940 | 115,476 |
| 2023-01-12 | 3.910 | 3.960 | 3.910 | 3.940 | 3.940 | 178,000 |
| 2023-01-11 | 3.960 | 4.000 | 3.910 | 3.910 | 3.910 | 218,000 |
| 2023-01-10 | 4.000 | 4.050 | 3.980 | 3.990 | 3.990 | 353,000 |
| 2023-01-09 | 3.940 | 4.000 | 3.850 | 4.000 | 4.000 | 667,562 |
| 2023-01-06 | 3.990 | 3.990 | 3.840 | 3.880 | 3.880 | 221,000 |
| 2023-01-05 | 4.030 | 4.030 | 3.840 | 3.880 | 3.880 | 825,000 |
| 2023-01-04 | 3.950 | 4.050 | 3.950 | 4.050 | 4.050 | 1,117,000 |
| 2023-01-03 | 3.970 | 4.000 | 3.940 | 3.940 | 3.940 | 635,000 |
| 2022-12-30 | 3.910 | 4.000 | 3.910 | 3.970 | 3.970 | 847,000 |
| 2022-12-29 | 3.930 | 4.000 | 3.920 | 3.920 | 3.920 | 1,185,000 |
| 2022-12-28 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 295,000 |
| 2022-12-23 | 4.000 | 4.000 | 3.950 | 3.960 | 3.960 | 72,000 |
| 2022-12-22 | 4.050 | 4.080 | 3.970 | 4.000 | 4.000 | 336,000 |
| 2022-12-21 | 4.000 | 4.040 | 3.950 | 4.030 | 4.030 | 215,742 |
| 2022-12-20 | 4.000 | 4.020 | 3.980 | 4.020 | 4.020 | 348,000 |
| 2022-12-19 | 3.930 | 4.000 | 3.930 | 4.000 | 4.000 | 655,000 |
| 2022-12-16 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 390,000 |
| 2022-12-15 | 3.910 | 4.000 | 3.900 | 4.000 | 4.000 | 254,000 |
| 2022-12-14 | 4.060 | 4.060 | 3.910 | 4.000 | 4.000 | 48,000 |
| 2022-12-13 | 3.890 | 4.080 | 3.890 | 4.060 | 4.060 | 365,000 |
| 2022-12-12 | 3.930 | 3.950 | 3.800 | 3.890 | 3.890 | 471,000 |
| 2022-12-09 | 4.100 | 4.150 | 3.900 | 3.950 | 3.950 | 598,000 |
| 2022-12-08 | 4.050 | 4.180 | 4.040 | 4.180 | 4.180 | 1,137,000 |
| 2022-12-07 | 4.140 | 4.140 | 4.020 | 4.100 | 4.100 | 1,791,243 |
| 2022-12-06 | 3.980 | 4.120 | 3.880 | 4.070 | 4.070 | 2,151,000 |
| 2022-12-05 | 3.800 | 4.010 | 3.800 | 3.980 | 3.980 | 1,602,000 |
| 2022-12-02 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 244,000 |
| 2022-12-01 | 3.790 | 3.890 | 3.790 | 3.800 | 3.800 | 401,000 |
| 2022-11-30 | 3.700 | 3.740 | 3.670 | 3.740 | 3.740 | 291,000 |
| 2022-11-29 | 3.660 | 3.800 | 3.660 | 3.720 | 3.720 | 130,000 |
| 2022-11-28 | 3.600 | 3.680 | 3.600 | 3.620 | 3.620 | 208,000 |
| 2022-11-25 | 3.650 | 3.790 | 3.650 | 3.700 | 3.700 | 207,000 |
| 2022-11-24 | 3.590 | 3.880 | 3.590 | 3.720 | 3.720 | 160,000 |
| 2022-11-23 | 3.920 | 4.000 | 3.650 | 3.780 | 3.780 | 455,000 |
| 2022-11-22 | 3.650 | 3.940 | 3.650 | 3.940 | 3.940 | 498,000 |
| 2022-11-21 | 3.580 | 3.700 | 3.500 | 3.650 | 3.650 | 397,268 |
| 2022-11-18 | 3.800 | 3.890 | 3.680 | 3.750 | 3.750 | 425,000 |
| 2022-11-17 | 4.100 | 4.100 | 3.900 | 3.900 | 3.900 | 462,000 |
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.