OK Rusal MKPAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 6.740 | 6.740 | 6.370 | 6.420 | 6.420 | 3,101,000 |
| 2026-01-26 | 6.000 | 7.000 | 6.000 | 6.750 | 6.750 | 7,101,242 |
| 2026-01-23 | 5.870 | 6.050 | 5.820 | 6.010 | 6.010 | 5,011,400 |
| 2026-01-22 | 5.760 | 5.880 | 5.740 | 5.810 | 5.810 | 4,330,085 |
| 2026-01-21 | 5.550 | 5.660 | 5.400 | 5.630 | 5.630 | 3,780,000 |
| 2026-01-20 | 5.160 | 5.500 | 5.160 | 5.440 | 5.440 | 1,939,000 |
| 2026-01-19 | 5.200 | 5.200 | 5.130 | 5.160 | 5.160 | 996,000 |
| 2026-01-16 | 4.950 | 5.250 | 4.950 | 5.180 | 5.180 | 2,062,217 |
| 2026-01-15 | 5.020 | 5.050 | 4.920 | 4.950 | 4.950 | 1,129,000 |
| 2026-01-14 | 5.010 | 5.080 | 5.010 | 5.020 | 5.020 | 799,000 |
| 2026-01-13 | 5.100 | 5.120 | 5.010 | 5.030 | 5.030 | 734,000 |
| 2026-01-12 | 5.000 | 5.090 | 4.980 | 5.030 | 5.030 | 1,700,000 |
| 2026-01-09 | 4.960 | 5.100 | 4.860 | 4.950 | 4.950 | 794,000 |
| 2026-01-08 | 5.120 | 5.120 | 4.940 | 4.960 | 4.960 | 1,546,000 |
| 2026-01-07 | 4.890 | 5.170 | 4.890 | 5.130 | 5.130 | 2,977,000 |
| 2026-01-06 | 4.890 | 4.950 | 4.850 | 4.890 | 4.890 | 956,000 |
| 2026-01-05 | 4.790 | 4.930 | 4.790 | 4.890 | 4.890 | 1,289,000 |
| 2026-01-02 | 4.850 | 4.870 | 4.750 | 4.830 | 4.830 | 722,000 |
| 2025-12-31 | 4.700 | 4.900 | 4.700 | 4.850 | 4.850 | 375,000 |
| 2025-12-30 | 4.670 | 4.770 | 4.630 | 4.700 | 4.700 | 323,000 |
| 2025-12-29 | 4.550 | 4.750 | 4.550 | 4.680 | 4.680 | 1,121,000 |
| 2025-12-24 | 4.450 | 4.660 | 4.450 | 4.560 | 4.560 | 231,000 |
| 2025-12-23 | 4.550 | 4.550 | 4.460 | 4.460 | 4.460 | 211,000 |
| 2025-12-22 | 4.570 | 4.630 | 4.450 | 4.550 | 4.550 | 2,458,000 |
| 2025-12-19 | 4.650 | 4.660 | 4.570 | 4.580 | 4.580 | 209,107 |
| 2025-12-18 | 4.590 | 4.590 | 4.500 | 4.580 | 4.580 | 331,000 |
| 2025-12-17 | 4.650 | 4.650 | 4.580 | 4.590 | 4.590 | 194,000 |
| 2025-12-16 | 4.670 | 4.670 | 4.510 | 4.600 | 4.600 | 584,000 |
| 2025-12-15 | 4.730 | 4.760 | 4.660 | 4.670 | 4.670 | 672,000 |
| 2025-12-12 | 4.820 | 4.890 | 4.760 | 4.790 | 4.790 | 1,488,000 |
| 2025-12-11 | 4.740 | 4.860 | 4.710 | 4.740 | 4.740 | 376,000 |
| 2025-12-10 | 4.950 | 4.950 | 4.740 | 4.740 | 4.740 | 742,000 |
| 2025-12-09 | 4.930 | 4.970 | 4.830 | 4.920 | 4.920 | 1,869,000 |
| 2025-12-08 | 4.800 | 4.940 | 4.760 | 4.910 | 4.910 | 972,000 |
| 2025-12-05 | 4.730 | 4.830 | 4.640 | 4.770 | 4.770 | 998,000 |
| 2025-12-04 | 4.890 | 4.890 | 4.700 | 4.700 | 4.700 | 1,976,000 |
| 2025-12-03 | 4.860 | 4.860 | 4.610 | 4.830 | 4.830 | 1,629,000 |
| 2025-12-02 | 4.930 | 4.990 | 4.790 | 4.960 | 4.960 | 1,416,000 |
| 2025-12-01 | 4.750 | 4.950 | 4.750 | 4.930 | 4.930 | 2,584,000 |
| 2025-11-28 | 4.620 | 4.700 | 4.550 | 4.700 | 4.700 | 402,000 |
| 2025-11-27 | 4.820 | 4.820 | 4.500 | 4.680 | 4.680 | 1,034,000 |
| 2025-11-26 | 4.730 | 4.900 | 4.710 | 4.820 | 4.820 | 3,049,000 |
| 2025-11-25 | 4.700 | 4.750 | 4.500 | 4.610 | 4.610 | 1,264,000 |
| 2025-11-24 | 4.340 | 4.760 | 4.340 | 4.610 | 4.610 | 3,346,000 |
| 2025-11-21 | 4.280 | 4.300 | 4.260 | 4.300 | 4.300 | 1,586,116 |
| 2025-11-20 | 4.280 | 4.400 | 4.250 | 4.300 | 4.300 | 2,578,000 |
| 2025-11-19 | 4.280 | 4.390 | 4.200 | 4.280 | 4.280 | 463,000 |
| 2025-11-18 | 4.350 | 4.360 | 4.270 | 4.290 | 4.290 | 741,000 |
| 2025-11-17 | 4.390 | 4.400 | 4.340 | 4.350 | 4.350 | 211,000 |
| 2025-11-14 | 4.450 | 4.450 | 4.310 | 4.380 | 4.380 | 476,000 |
| 2025-11-13 | 4.410 | 4.500 | 4.410 | 4.480 | 4.480 | 420,000 |
| 2025-11-12 | 4.380 | 4.480 | 4.350 | 4.400 | 4.400 | 531,000 |
| 2025-11-11 | 4.440 | 4.440 | 4.360 | 4.380 | 4.380 | 198,000 |
| 2025-11-10 | 4.420 | 4.470 | 4.420 | 4.440 | 4.440 | 662,000 |
| 2025-11-07 | 4.380 | 4.500 | 4.370 | 4.420 | 4.420 | 753,000 |
| 2025-11-06 | 4.250 | 4.450 | 4.240 | 4.380 | 4.380 | 1,690,000 |
| 2025-11-05 | 4.250 | 4.300 | 4.100 | 4.280 | 4.280 | 637,000 |
| 2025-11-04 | 4.340 | 4.400 | 4.250 | 4.290 | 4.290 | 581,217 |
| 2025-11-03 | 4.340 | 4.400 | 4.280 | 4.340 | 4.340 | 399,000 |
| 2025-10-31 | 4.390 | 4.420 | 4.310 | 4.350 | 4.350 | 271,000 |
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.