OK Rusal MKPAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-22 | 3.500 | 3.640 | 3.400 | 3.590 | 3.590 | 1,168,000 |
| 2022-08-19 | 3.400 | 3.530 | 3.380 | 3.500 | 3.500 | 1,226,000 |
| 2022-08-18 | 3.300 | 3.460 | 3.230 | 3.430 | 3.430 | 2,194,000 |
| 2022-08-17 | 3.170 | 3.360 | 3.130 | 3.350 | 3.350 | 1,647,000 |
| 2022-08-16 | 3.200 | 3.200 | 3.150 | 3.190 | 3.190 | 340,000 |
| 2022-08-15 | 3.150 | 3.230 | 3.150 | 3.200 | 3.200 | 437,000 |
| 2022-08-12 | 3.120 | 3.150 | 3.050 | 3.150 | 3.150 | 1,006,000 |
| 2022-08-11 | 3.030 | 3.120 | 3.000 | 3.100 | 3.100 | 400,000 |
| 2022-08-10 | 3.090 | 3.120 | 3.000 | 3.030 | 3.030 | 677,000 |
| 2022-08-09 | 3.030 | 3.140 | 3.030 | 3.140 | 3.140 | 267,000 |
| 2022-08-08 | 3.010 | 3.150 | 3.010 | 3.100 | 3.100 | 242,000 |
| 2022-08-05 | 3.110 | 3.110 | 3.060 | 3.080 | 3.080 | 140,030 |
| 2022-08-04 | 3.130 | 3.180 | 3.090 | 3.110 | 3.110 | 203,000 |
| 2022-08-03 | 3.020 | 3.110 | 2.980 | 3.090 | 3.090 | 961,000 |
| 2022-08-02 | 3.120 | 3.120 | 2.970 | 3.060 | 3.060 | 2,146,000 |
| 2022-08-01 | 3.190 | 3.190 | 3.140 | 3.160 | 3.160 | 221,000 |
| 2022-07-29 | 3.260 | 3.260 | 3.100 | 3.210 | 3.210 | 1,243,000 |
| 2022-07-28 | 3.280 | 3.280 | 3.250 | 3.250 | 3.250 | 605,000 |
| 2022-07-27 | 3.340 | 3.350 | 3.270 | 3.280 | 3.280 | 874,000 |
| 2022-07-26 | 3.350 | 3.390 | 3.340 | 3.340 | 3.340 | 654,000 |
| 2022-07-25 | 3.360 | 3.380 | 3.340 | 3.360 | 3.360 | 267,000 |
| 2022-07-22 | 3.380 | 3.380 | 3.330 | 3.340 | 3.340 | 416,000 |
| 2022-07-21 | 3.450 | 3.450 | 3.350 | 3.360 | 3.360 | 111,000 |
| 2022-07-20 | 3.370 | 3.450 | 3.320 | 3.450 | 3.450 | 739,000 |
| 2022-07-19 | 3.390 | 3.390 | 3.300 | 3.360 | 3.360 | 624,000 |
| 2022-07-18 | 3.300 | 3.420 | 3.270 | 3.400 | 3.400 | 415,000 |
| 2022-07-15 | 3.400 | 3.470 | 3.280 | 3.300 | 3.300 | 783,000 |
| 2022-07-14 | 3.400 | 3.400 | 3.300 | 3.370 | 3.370 | 121,000 |
| 2022-07-13 | 3.350 | 3.420 | 3.350 | 3.370 | 3.370 | 510,000 |
| 2022-07-12 | 3.500 | 3.500 | 3.360 | 3.440 | 3.440 | 483,000 |
| 2022-07-11 | 3.510 | 3.510 | 3.390 | 3.400 | 3.400 | 597,000 |
| 2022-07-08 | 3.590 | 3.670 | 3.550 | 3.560 | 3.560 | 448,026 |
| 2022-07-07 | 3.690 | 3.700 | 3.560 | 3.590 | 3.590 | 573,000 |
| 2022-07-06 | 3.700 | 3.890 | 3.550 | 3.670 | 3.670 | 5,364,000 |
| 2022-07-05 | 3.280 | 3.650 | 3.260 | 3.630 | 3.630 | 5,013,768 |
| 2022-07-04 | 3.350 | 3.350 | 3.230 | 3.260 | 3.260 | 1,199,000 |
| 2022-06-30 | 3.400 | 3.400 | 3.290 | 3.350 | 3.350 | 2,720,000 |
| 2022-06-29 | 3.450 | 3.460 | 3.390 | 3.400 | 3.400 | 647,000 |
| 2022-06-28 | 3.460 | 3.460 | 3.400 | 3.450 | 3.450 | 553,000 |
| 2022-06-27 | 3.400 | 3.480 | 3.370 | 3.460 | 3.460 | 1,005,000 |
| 2022-06-24 | 3.400 | 3.400 | 3.290 | 3.400 | 3.400 | 3,768,000 |
| 2022-06-23 | 3.500 | 3.540 | 3.380 | 3.400 | 3.400 | 2,678,000 |
| 2022-06-22 | 3.580 | 3.630 | 3.480 | 3.490 | 3.490 | 1,500,000 |
| 2022-06-21 | 3.560 | 3.650 | 3.540 | 3.590 | 3.590 | 795,000 |
| 2022-06-20 | 3.660 | 3.660 | 3.600 | 3.610 | 3.610 | 341,000 |
| 2022-06-17 | 3.560 | 3.700 | 3.500 | 3.660 | 3.660 | 1,434,000 |
| 2022-06-16 | 3.700 | 3.700 | 3.560 | 3.570 | 3.570 | 998,000 |
| 2022-06-15 | 3.570 | 3.700 | 3.570 | 3.620 | 3.620 | 1,152,000 |
| 2022-06-14 | 3.600 | 3.600 | 3.560 | 3.590 | 3.590 | 568,000 |
| 2022-06-13 | 3.590 | 3.710 | 3.580 | 3.620 | 3.620 | 631,477 |
| 2022-06-10 | 3.690 | 3.690 | 3.560 | 3.660 | 3.660 | 826,000 |
| 2022-06-09 | 3.760 | 3.760 | 3.690 | 3.690 | 3.690 | 1,399,000 |
| 2022-06-08 | 3.720 | 3.830 | 3.650 | 3.760 | 3.760 | 2,218,025 |
| 2022-06-07 | 3.770 | 3.860 | 3.670 | 3.720 | 3.720 | 2,006,000 |
| 2022-06-06 | 3.530 | 3.880 | 3.500 | 3.800 | 3.800 | 4,689,000 |
| 2022-06-02 | 3.450 | 3.490 | 3.430 | 3.460 | 3.460 | 637,000 |
| 2022-06-01 | 3.470 | 3.470 | 3.400 | 3.450 | 3.450 | 1,337,000 |
| 2022-05-31 | 3.390 | 3.480 | 3.380 | 3.470 | 3.470 | 2,050,000 |
| 2022-05-30 | 3.400 | 3.450 | 3.390 | 3.390 | 3.390 | 859,000 |
| 2022-05-27 | 3.420 | 3.450 | 3.370 | 3.390 | 3.390 | 1,036,000 |
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.