OK Rusal MKPAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-16 | 4.150 | 4.170 | 4.050 | 4.150 | 4.150 | 1,583,000 |
| 2022-11-15 | 4.060 | 4.160 | 4.060 | 4.150 | 4.150 | 1,851,000 |
| 2022-11-14 | 4.000 | 4.150 | 4.000 | 4.150 | 4.150 | 1,191,000 |
| 2022-11-11 | 4.040 | 4.130 | 3.960 | 4.000 | 4.000 | 2,028,000 |
| 2022-11-10 | 3.850 | 4.050 | 3.780 | 4.050 | 4.050 | 1,166,000 |
| 2022-11-09 | 3.680 | 4.000 | 3.680 | 4.000 | 4.000 | 2,046,300 |
| 2022-11-08 | 3.620 | 3.760 | 3.570 | 3.750 | 3.750 | 621,000 |
| 2022-11-07 | 3.550 | 3.700 | 3.550 | 3.660 | 3.660 | 828,133 |
| 2022-11-04 | 3.290 | 3.560 | 3.290 | 3.550 | 3.550 | 1,495,000 |
| 2022-11-03 | 3.270 | 3.300 | 3.180 | 3.300 | 3.300 | 447,000 |
| 2022-11-02 | 3.210 | 3.250 | 3.200 | 3.250 | 3.250 | 199,000 |
| 2022-11-01 | 3.200 | 3.240 | 3.130 | 3.200 | 3.200 | 217,000 |
| 2022-10-31 | 3.150 | 3.200 | 3.120 | 3.200 | 3.200 | 958,000 |
| 2022-10-28 | 3.180 | 3.200 | 3.110 | 3.150 | 3.150 | 394,000 |
| 2022-10-27 | 3.200 | 3.250 | 3.170 | 3.200 | 3.200 | 629,000 |
| 2022-10-26 | 3.130 | 3.250 | 3.060 | 3.250 | 3.250 | 905,000 |
| 2022-10-25 | 3.200 | 3.200 | 3.080 | 3.200 | 3.200 | 762,000 |
| 2022-10-24 | 3.250 | 3.250 | 3.100 | 3.210 | 3.210 | 877,000 |
| 2022-10-21 | 3.270 | 3.300 | 3.230 | 3.230 | 3.230 | 581,000 |
| 2022-10-20 | 3.260 | 3.350 | 3.260 | 3.330 | 3.330 | 261,000 |
| 2022-10-19 | 3.260 | 3.370 | 3.250 | 3.350 | 3.350 | 233,320 |
| 2022-10-18 | 3.350 | 3.410 | 3.330 | 3.400 | 3.400 | 354,000 |
| 2022-10-17 | 3.140 | 3.400 | 3.140 | 3.350 | 3.350 | 574,000 |
| 2022-10-14 | 3.200 | 3.250 | 3.160 | 3.230 | 3.230 | 326,000 |
| 2022-10-13 | 3.250 | 3.250 | 3.060 | 3.200 | 3.200 | 510,200 |
| 2022-10-12 | 3.250 | 3.330 | 3.050 | 3.330 | 3.330 | 878,000 |
| 2022-10-11 | 3.370 | 3.380 | 3.210 | 3.250 | 3.250 | 604,000 |
| 2022-10-10 | 3.400 | 3.400 | 3.300 | 3.380 | 3.380 | 271,027 |
| 2022-10-07 | 3.350 | 3.400 | 3.350 | 3.400 | 3.400 | 251,000 |
| 2022-10-06 | 3.350 | 3.430 | 3.350 | 3.430 | 3.430 | 158,000 |
| 2022-10-05 | 3.210 | 3.360 | 3.210 | 3.350 | 3.350 | 1,165,000 |
| 2022-10-03 | 3.300 | 3.300 | 3.170 | 3.180 | 3.180 | 155,000 |
| 2022-09-30 | 3.190 | 3.330 | 3.190 | 3.300 | 3.300 | 249,000 |
| 2022-09-29 | 3.300 | 3.400 | 3.180 | 3.190 | 3.190 | 302,000 |
| 2022-09-28 | 3.310 | 3.310 | 3.220 | 3.300 | 3.300 | 542,000 |
| 2022-09-27 | 3.320 | 3.360 | 3.200 | 3.330 | 3.330 | 393,000 |
| 2022-09-26 | 3.480 | 3.490 | 3.300 | 3.320 | 3.320 | 530,000 |
| 2022-09-23 | 3.550 | 3.550 | 3.480 | 3.490 | 3.490 | 324,000 |
| 2022-09-22 | 3.530 | 3.590 | 3.410 | 3.580 | 3.580 | 1,153,000 |
| 2022-09-21 | 3.780 | 3.800 | 3.560 | 3.590 | 3.590 | 1,115,000 |
| 2022-09-20 | 3.850 | 3.930 | 3.800 | 3.820 | 3.820 | 154,000 |
| 2022-09-19 | 4.000 | 4.000 | 3.800 | 3.810 | 3.810 | 661,000 |
| 2022-09-16 | 4.150 | 4.190 | 4.000 | 4.000 | 4.000 | 688,000 |
| 2022-09-15 | 4.060 | 4.170 | 4.000 | 4.150 | 4.150 | 1,178,000 |
| 2022-09-14 | 3.850 | 4.200 | 3.600 | 4.180 | 4.180 | 2,053,330 |
| 2022-09-13 | 4.350 | 4.350 | 3.910 | 3.910 | 3.910 | 1,762,000 |
| 2022-09-09 | 4.200 | 4.360 | 4.200 | 4.350 | 4.350 | 2,252,000 |
| 2022-09-08 | 4.120 | 4.220 | 4.090 | 4.200 | 4.200 | 2,164,000 |
| 2022-09-07 | 4.040 | 4.120 | 3.940 | 4.120 | 4.120 | 3,751,023 |
| 2022-09-06 | 4.010 | 4.060 | 3.900 | 4.040 | 4.040 | 2,009,000 |
| 2022-09-05 | 4.050 | 4.050 | 3.600 | 4.010 | 4.010 | 2,987,950 |
| 2022-09-02 | 4.050 | 4.080 | 3.850 | 4.050 | 4.050 | 2,625,000 |
| 2022-09-01 | 4.040 | 4.100 | 4.000 | 4.050 | 4.050 | 1,247,000 |
| 2022-08-31 | 3.900 | 4.030 | 3.820 | 4.010 | 4.010 | 2,964,000 |
| 2022-08-30 | 3.850 | 3.950 | 3.800 | 3.950 | 3.950 | 3,566,000 |
| 2022-08-29 | 3.700 | 3.820 | 3.700 | 3.810 | 3.810 | 2,888,000 |
| 2022-08-26 | 3.720 | 3.840 | 3.670 | 3.750 | 3.750 | 2,468,000 |
| 2022-08-25 | 3.570 | 3.760 | 3.570 | 3.740 | 3.740 | 1,340,000 |
| 2022-08-24 | 3.660 | 3.700 | 3.550 | 3.650 | 3.650 | 1,647,000 |
| 2022-08-23 | 3.570 | 3.720 | 3.500 | 3.660 | 3.660 | 1,595,000 |
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.