OK Rusal MKPAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-26 | 3.450 | 3.480 | 3.380 | 3.410 | 3.410 | 1,206,540 |
| 2022-05-25 | 3.400 | 3.500 | 3.400 | 3.430 | 3.430 | 582,000 |
| 2022-05-24 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 1,761,000 |
| 2022-05-23 | 3.480 | 3.490 | 3.440 | 3.480 | 3.480 | 1,342,000 |
| 2022-05-20 | 3.380 | 3.520 | 3.380 | 3.500 | 3.500 | 3,382,000 |
| 2022-05-19 | 3.430 | 3.450 | 3.360 | 3.450 | 3.450 | 791,000 |
| 2022-05-18 | 3.440 | 3.460 | 3.390 | 3.450 | 3.450 | 1,145,000 |
| 2022-05-17 | 3.390 | 3.500 | 3.370 | 3.390 | 3.390 | 2,117,688 |
| 2022-05-16 | 3.410 | 3.460 | 3.360 | 3.380 | 3.380 | 605,000 |
| 2022-05-13 | 3.330 | 3.460 | 3.330 | 3.410 | 3.410 | 797,000 |
| 2022-05-12 | 3.600 | 3.600 | 3.330 | 3.360 | 3.360 | 1,968,000 |
| 2022-05-11 | 3.430 | 3.690 | 3.430 | 3.490 | 3.490 | 1,612,000 |
| 2022-05-10 | 3.550 | 3.560 | 3.400 | 3.430 | 3.430 | 1,541,027 |
| 2022-05-06 | 3.640 | 3.730 | 3.540 | 3.560 | 3.560 | 1,729,000 |
| 2022-05-05 | 3.610 | 3.760 | 3.610 | 3.640 | 3.640 | 1,083,000 |
| 2022-05-04 | 3.660 | 3.740 | 3.510 | 3.610 | 3.610 | 1,111,000 |
| 2022-05-03 | 3.700 | 3.760 | 3.700 | 3.740 | 3.740 | 984,000 |
| 2022-04-29 | 3.730 | 3.760 | 3.660 | 3.700 | 3.700 | 2,584,000 |
| 2022-04-28 | 3.750 | 3.810 | 3.670 | 3.780 | 3.780 | 4,058,000 |
| 2022-04-27 | 3.700 | 3.830 | 3.700 | 3.770 | 3.770 | 912,000 |
| 2022-04-26 | 3.700 | 3.900 | 3.700 | 3.830 | 3.830 | 1,360,000 |
| 2022-04-25 | 3.880 | 3.960 | 3.780 | 3.780 | 3.780 | 2,612,000 |
| 2022-04-22 | 3.870 | 4.050 | 3.850 | 3.960 | 3.960 | 1,679,000 |
| 2022-04-21 | 4.050 | 4.050 | 3.880 | 3.940 | 3.940 | 3,075,000 |
| 2022-04-20 | 4.090 | 4.150 | 4.000 | 4.050 | 4.050 | 1,703,000 |
| 2022-04-19 | 4.300 | 4.300 | 3.860 | 4.090 | 4.090 | 6,183,066 |
| 2022-04-14 | 4.380 | 4.430 | 4.350 | 4.430 | 4.430 | 1,440,000 |
| 2022-04-13 | 4.340 | 4.500 | 4.260 | 4.380 | 4.380 | 1,669,000 |
| 2022-04-12 | 4.300 | 4.400 | 4.240 | 4.340 | 4.340 | 1,730,000 |
| 2022-04-11 | 4.640 | 4.640 | 4.220 | 4.300 | 4.300 | 3,331,000 |
| 2022-04-08 | 4.500 | 4.580 | 4.450 | 4.550 | 4.550 | 1,462,020 |
| 2022-04-07 | 4.500 | 4.560 | 4.440 | 4.450 | 4.450 | 1,964,000 |
| 2022-04-06 | 4.750 | 4.750 | 4.420 | 4.560 | 4.560 | 5,961,000 |
| 2022-04-04 | 4.740 | 4.950 | 4.720 | 4.790 | 4.790 | 3,783,000 |
| 2022-04-01 | 4.950 | 4.950 | 4.750 | 4.830 | 4.830 | 3,626,800 |
| 2022-03-31 | 4.860 | 4.950 | 4.700 | 4.900 | 4.900 | 5,399,020 |
| 2022-03-30 | 4.880 | 5.040 | 4.710 | 4.890 | 4.890 | 21,800,199 |
| 2022-03-29 | 4.270 | 4.680 | 4.270 | 4.590 | 4.590 | 7,886,000 |
| 2022-03-28 | 4.410 | 4.430 | 4.180 | 4.270 | 4.270 | 3,748,000 |
| 2022-03-25 | 4.700 | 5.190 | 4.400 | 4.420 | 4.420 | 19,624,100 |
| 2022-03-24 | 4.100 | 5.240 | 4.040 | 4.700 | 4.700 | 33,344,691 |
| 2022-03-23 | 4.160 | 4.200 | 3.990 | 4.110 | 4.110 | 5,234,000 |
| 2022-03-22 | 4.090 | 4.180 | 4.050 | 4.100 | 4.100 | 3,845,000 |
| 2022-03-21 | 4.120 | 4.210 | 3.880 | 4.030 | 4.030 | 10,989,000 |
| 2022-03-18 | 4.500 | 4.690 | 4.260 | 4.260 | 4.260 | 9,821,767 |
| 2022-03-17 | 4.300 | 4.480 | 4.190 | 4.480 | 4.480 | 10,042,000 |
| 2022-03-16 | 4.010 | 4.200 | 4.000 | 4.150 | 4.150 | 7,217,000 |
| 2022-03-15 | 4.000 | 4.130 | 3.780 | 3.830 | 3.830 | 9,499,336 |
| 2022-03-14 | 4.100 | 4.520 | 3.800 | 4.000 | 4.000 | 10,407,000 |
| 2022-03-11 | 4.340 | 4.500 | 4.030 | 4.200 | 4.200 | 14,668,500 |
| 2022-03-10 | 4.900 | 5.130 | 4.550 | 4.630 | 4.630 | 13,619,000 |
| 2022-03-09 | 5.150 | 5.260 | 4.350 | 4.770 | 4.770 | 29,699,359 |
| 2022-03-08 | 4.710 | 5.500 | 4.330 | 4.840 | 4.840 | 93,764,031 |
| 2022-03-07 | 3.730 | 5.040 | 3.730 | 4.800 | 4.800 | 90,682,305 |
| 2022-03-04 | 3.300 | 3.810 | 3.250 | 3.580 | 3.580 | 52,681,273 |
| 2022-03-03 | 3.340 | 4.280 | 3.230 | 3.650 | 3.650 | 91,684,305 |
| 2022-03-02 | 3.990 | 3.990 | 3.310 | 3.470 | 3.470 | 69,241,438 |
| 2022-03-01 | 5.050 | 5.250 | 4.630 | 4.690 | 4.690 | 8,834,700 |
| 2022-02-28 | 6.700 | 6.700 | 5.300 | 5.470 | 5.470 | 19,692,561 |
| 2022-02-25 | 6.750 | 6.750 | 6.130 | 6.550 | 6.550 | 38,875,141 |
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.