OK Rusal MKPAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-24 | 7.020 | 7.140 | 6.240 | 6.500 | 6.500 | 58,508,793 |
| 2022-02-23 | 6.960 | 7.350 | 6.750 | 7.280 | 7.280 | 12,358,000 |
| 2022-02-22 | 6.840 | 6.840 | 6.180 | 6.440 | 6.440 | 25,571,920 |
| 2022-02-21 | 7.850 | 8.110 | 7.820 | 7.930 | 7.930 | 7,408,000 |
| 2022-02-18 | 8.690 | 8.690 | 8.270 | 8.400 | 8.400 | 13,669,100 |
| 2022-02-17 | 9.070 | 9.200 | 8.840 | 9.000 | 9.000 | 4,309,000 |
| 2022-02-16 | 8.510 | 9.040 | 8.510 | 8.980 | 8.980 | 8,456,100 |
| 2022-02-15 | 8.250 | 8.480 | 8.230 | 8.300 | 8.300 | 4,477,000 |
| 2022-02-14 | 8.100 | 8.200 | 7.820 | 8.090 | 8.090 | 4,274,000 |
| 2022-02-11 | 8.310 | 8.460 | 8.210 | 8.400 | 8.400 | 5,705,000 |
| 2022-02-10 | 8.050 | 8.360 | 8.050 | 8.280 | 8.280 | 3,380,511 |
| 2022-02-09 | 7.660 | 8.000 | 7.610 | 7.980 | 7.980 | 5,118,963 |
| 2022-02-08 | 7.110 | 7.400 | 7.010 | 7.240 | 7.240 | 3,328,308 |
| 2022-02-07 | 7.110 | 7.280 | 7.060 | 7.210 | 7.210 | 1,430,000 |
| 2022-02-04 | 7.130 | 7.160 | 7.000 | 7.110 | 7.110 | 1,362,735 |
| 2022-01-31 | 7.060 | 7.170 | 7.060 | 7.170 | 7.170 | 377,000 |
| 2022-01-28 | 7.200 | 7.250 | 6.960 | 7.170 | 7.170 | 2,896,100 |
| 2022-01-27 | 6.800 | 6.900 | 6.630 | 6.900 | 6.900 | 1,858,000 |
| 2022-01-26 | 6.750 | 6.870 | 6.650 | 6.800 | 6.800 | 2,896,000 |
| 2022-01-25 | 6.520 | 6.890 | 6.520 | 6.790 | 6.790 | 4,674,661 |
| 2022-01-24 | 7.070 | 7.180 | 6.300 | 7.060 | 7.060 | 13,005,530 |
| 2022-01-21 | 7.600 | 7.600 | 7.310 | 7.540 | 7.540 | 1,400,000 |
| 2022-01-20 | 7.500 | 7.770 | 7.500 | 7.700 | 7.700 | 2,201,518 |
| 2022-01-19 | 7.260 | 7.500 | 7.050 | 7.450 | 7.450 | 10,580,000 |
| 2022-01-18 | 7.640 | 7.790 | 7.430 | 7.500 | 7.500 | 4,036,000 |
| 2022-01-17 | 7.610 | 7.740 | 7.520 | 7.670 | 7.670 | 1,905,000 |
| 2022-01-14 | 7.800 | 7.910 | 7.760 | 7.880 | 7.880 | 5,880,000 |
| 2022-01-13 | 8.060 | 8.250 | 8.060 | 8.250 | 8.250 | 3,662,018 |
| 2022-01-12 | 7.910 | 8.070 | 7.900 | 7.990 | 7.990 | 2,661,000 |
| 2022-01-11 | 7.850 | 7.910 | 7.680 | 7.880 | 7.880 | 2,391,250 |
| 2022-01-10 | 7.650 | 7.950 | 7.650 | 7.930 | 7.930 | 4,505,000 |
| 2022-01-07 | 7.500 | 7.630 | 7.420 | 7.610 | 7.610 | 1,447,001 |
| 2022-01-06 | 7.520 | 7.560 | 7.450 | 7.550 | 7.550 | 609,000 |
| 2022-01-05 | 7.620 | 7.620 | 7.430 | 7.510 | 7.510 | 989,504 |
| 2022-01-04 | 7.580 | 7.660 | 7.460 | 7.500 | 7.500 | 745,403 |
| 2022-01-03 | 7.660 | 7.680 | 7.520 | 7.610 | 7.610 | 698,000 |
| 2021-12-31 | 7.570 | 7.650 | 7.520 | 7.550 | 7.550 | 468,000 |
| 2021-12-30 | 7.540 | 7.630 | 7.510 | 7.580 | 7.580 | 2,277,000 |
| 2021-12-29 | 7.510 | 7.600 | 7.500 | 7.520 | 7.520 | 632,000 |
| 2021-12-28 | 7.440 | 7.650 | 7.420 | 7.560 | 7.560 | 1,686,100 |
| 2021-12-24 | 7.410 | 7.500 | 7.390 | 7.440 | 7.440 | 383,000 |
| 2021-12-23 | 7.130 | 7.460 | 7.130 | 7.410 | 7.410 | 5,375,250 |
| 2021-12-22 | 6.940 | 7.170 | 6.940 | 7.130 | 7.130 | 2,915,000 |
| 2021-12-21 | 6.850 | 7.000 | 6.750 | 6.940 | 6.940 | 2,636,100 |
| 2021-12-20 | 6.950 | 7.000 | 6.770 | 6.870 | 6.870 | 1,850,000 |
| 2021-12-17 | 7.000 | 7.130 | 6.940 | 7.000 | 7.000 | 2,545,780 |
| 2021-12-16 | 6.720 | 6.950 | 6.680 | 6.940 | 6.940 | 3,944,000 |
| 2021-12-15 | 6.890 | 6.980 | 6.610 | 6.610 | 6.610 | 2,590,100 |
| 2021-12-14 | 7.100 | 7.100 | 6.810 | 6.890 | 6.890 | 5,252,250 |
| 2021-12-13 | 7.430 | 7.430 | 7.270 | 7.340 | 7.340 | 1,663,250 |
| 2021-12-10 | 7.400 | 7.520 | 7.330 | 7.350 | 7.350 | 1,021,000 |
| 2021-12-09 | 7.340 | 7.400 | 7.240 | 7.360 | 7.360 | 573,000 |
| 2021-12-08 | 7.280 | 7.430 | 7.250 | 7.360 | 7.360 | 935,000 |
| 2021-12-07 | 7.010 | 7.150 | 7.010 | 7.140 | 7.140 | 1,144,000 |
| 2021-12-06 | 7.230 | 7.230 | 7.000 | 7.020 | 7.020 | 1,454,000 |
| 2021-12-03 | 7.020 | 7.280 | 7.020 | 7.230 | 7.230 | 518,200 |
| 2021-12-02 | 7.110 | 7.200 | 7.000 | 7.010 | 7.010 | 989,000 |
| 2021-12-01 | 7.210 | 7.230 | 7.080 | 7.110 | 7.110 | 4,656,250 |
| 2021-11-30 | 7.310 | 7.590 | 7.230 | 7.410 | 7.410 | 4,849,200 |
| 2021-11-29 | 7.180 | 7.360 | 7.160 | 7.320 | 7.320 | 2,498,500 |
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.