OK Rusal MKPAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.040 | 4.040 | 3.900 | 3.930 | 3.930 | 495,000 |
| 2025-08-04 | 3.930 | 3.990 | 3.770 | 3.980 | 3.980 | 791,000 |
| 2025-08-01 | 3.950 | 4.050 | 3.940 | 3.970 | 3.970 | 261,000 |
| 2025-07-31 | 4.070 | 4.070 | 3.930 | 4.050 | 4.050 | 572,000 |
| 2025-07-30 | 4.080 | 4.100 | 4.010 | 4.020 | 4.020 | 616,000 |
| 2025-07-29 | 4.120 | 4.220 | 4.030 | 4.080 | 4.080 | 641,000 |
| 2025-07-28 | 4.080 | 4.130 | 4.050 | 4.060 | 4.060 | 383,000 |
| 2025-07-25 | 4.080 | 4.100 | 4.000 | 4.050 | 4.050 | 1,148,000 |
| 2025-07-24 | 4.120 | 4.140 | 4.050 | 4.090 | 4.090 | 1,726,000 |
| 2025-07-23 | 4.260 | 4.260 | 4.030 | 4.120 | 4.120 | 2,143,000 |
| 2025-07-22 | 4.150 | 4.260 | 4.140 | 4.260 | 4.260 | 1,868,117 |
| 2025-07-21 | 3.840 | 4.140 | 3.840 | 4.130 | 4.130 | 2,941,000 |
| 2025-07-18 | 3.830 | 3.840 | 3.810 | 3.840 | 3.840 | 472,000 |
| 2025-07-17 | 3.810 | 3.860 | 3.810 | 3.830 | 3.830 | 221,000 |
| 2025-07-16 | 3.840 | 3.880 | 3.830 | 3.830 | 3.830 | 200,000 |
| 2025-07-15 | 3.840 | 3.860 | 3.800 | 3.820 | 3.820 | 147,000 |
| 2025-07-14 | 3.860 | 3.880 | 3.800 | 3.840 | 3.840 | 550,000 |
| 2025-07-11 | 3.890 | 3.910 | 3.830 | 3.880 | 3.880 | 648,000 |
| 2025-07-10 | 3.830 | 3.920 | 3.830 | 3.830 | 3.830 | 474,000 |
| 2025-07-09 | 3.880 | 3.890 | 3.830 | 3.830 | 3.830 | 401,300 |
| 2025-07-08 | 3.880 | 3.940 | 3.880 | 3.910 | 3.910 | 276,000 |
| 2025-07-07 | 3.890 | 3.960 | 3.890 | 3.900 | 3.900 | 139,000 |
| 2025-07-04 | 3.950 | 3.980 | 3.880 | 3.970 | 3.970 | 267,000 |
| 2025-07-03 | 3.950 | 3.950 | 3.900 | 3.950 | 3.950 | 220,000 |
| 2025-07-02 | 3.900 | 3.910 | 3.850 | 3.910 | 3.910 | 786,000 |
| 2025-06-30 | 3.990 | 4.020 | 3.910 | 3.930 | 3.930 | 188,000 |
| 2025-06-27 | 3.890 | 3.990 | 3.890 | 3.980 | 3.980 | 354,000 |
| 2025-06-26 | 3.930 | 3.950 | 3.880 | 3.890 | 3.890 | 168,000 |
| 2025-06-25 | 3.900 | 3.930 | 3.810 | 3.930 | 3.930 | 240,000 |
| 2025-06-24 | 3.850 | 3.950 | 3.850 | 3.910 | 3.910 | 333,000 |
| 2025-06-23 | 3.850 | 3.850 | 3.700 | 3.850 | 3.850 | 167,000 |
| 2025-06-20 | 3.750 | 3.850 | 3.750 | 3.850 | 3.850 | 234,000 |
| 2025-06-19 | 3.830 | 3.850 | 3.780 | 3.800 | 3.800 | 329,000 |
| 2025-06-18 | 3.850 | 3.850 | 3.800 | 3.800 | 3.800 | 415,000 |
| 2025-06-17 | 3.870 | 3.930 | 3.870 | 3.900 | 3.900 | 211,000 |
| 2025-06-16 | 3.820 | 3.870 | 3.800 | 3.870 | 3.870 | 202,000 |
| 2025-06-13 | 3.930 | 3.930 | 3.850 | 3.860 | 3.860 | 277,000 |
| 2025-06-12 | 3.920 | 3.990 | 3.920 | 3.930 | 3.930 | 324,000 |
| 2025-06-11 | 3.930 | 4.020 | 3.930 | 3.930 | 3.930 | 295,000 |
| 2025-06-10 | 3.920 | 3.950 | 3.900 | 3.910 | 3.910 | 408,000 |
| 2025-06-09 | 3.900 | 3.950 | 3.880 | 3.890 | 3.890 | 361,000 |
| 2025-06-06 | 3.920 | 3.960 | 3.880 | 3.920 | 3.920 | 238,000 |
| 2025-06-05 | 3.850 | 3.920 | 3.820 | 3.860 | 3.860 | 246,000 |
| 2025-06-04 | 3.870 | 3.940 | 3.850 | 3.850 | 3.850 | 232,000 |
| 2025-06-03 | 3.800 | 4.000 | 3.800 | 3.870 | 3.870 | 400,000 |
| 2025-06-02 | 3.900 | 3.900 | 3.800 | 3.830 | 3.830 | 319,000 |
| 2025-05-30 | 3.930 | 4.000 | 3.890 | 3.930 | 3.930 | 215,000 |
| 2025-05-29 | 3.780 | 4.150 | 3.780 | 3.970 | 3.970 | 436,000 |
| 2025-05-28 | 3.900 | 3.950 | 3.800 | 3.830 | 3.830 | 257,000 |
| 2025-05-27 | 3.910 | 3.990 | 3.900 | 3.940 | 3.940 | 309,000 |
| 2025-05-26 | 3.950 | 3.950 | 3.870 | 3.910 | 3.910 | 282,000 |
| 2025-05-23 | 4.040 | 4.040 | 3.870 | 3.950 | 3.950 | 1,187,000 |
| 2025-05-22 | 4.110 | 4.110 | 4.030 | 4.040 | 4.040 | 312,000 |
| 2025-05-21 | 4.190 | 4.190 | 4.110 | 4.120 | 4.120 | 514,000 |
| 2025-05-20 | 4.100 | 4.230 | 4.100 | 4.190 | 4.190 | 622,000 |
| 2025-05-19 | 4.120 | 4.160 | 4.080 | 4.100 | 4.100 | 303,000 |
| 2025-05-16 | 4.170 | 4.200 | 4.000 | 4.160 | 4.160 | 305,000 |
| 2025-05-15 | 4.190 | 4.200 | 4.150 | 4.170 | 4.170 | 885,000 |
| 2025-05-14 | 4.190 | 4.240 | 4.140 | 4.200 | 4.200 | 817,000 |
| 2025-05-13 | 4.350 | 4.350 | 4.190 | 4.190 | 4.190 | 511,000 |
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.