OK Rusal MKPAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.200 | 3.210 | 3.140 | 3.200 | 3.200 | 537,000 |
| 2025-02-07 | 3.080 | 3.170 | 3.080 | 3.140 | 3.140 | 247,000 |
| 2025-02-06 | 3.150 | 3.170 | 3.100 | 3.150 | 3.150 | 261,000 |
| 2025-02-05 | 3.080 | 3.120 | 3.070 | 3.080 | 3.080 | 114,000 |
| 2025-02-04 | 3.080 | 3.150 | 3.070 | 3.110 | 3.110 | 81,000 |
| 2025-02-03 | 3.120 | 3.120 | 3.060 | 3.100 | 3.100 | 84,000 |
| 2025-01-28 | 3.050 | 3.170 | 3.030 | 3.120 | 3.120 | 85,000 |
| 2025-01-27 | 3.200 | 3.200 | 3.050 | 3.060 | 3.060 | 1,200,000 |
| 2025-01-24 | 3.150 | 3.180 | 3.140 | 3.180 | 3.180 | 228,000 |
| 2025-01-23 | 3.180 | 3.200 | 3.160 | 3.160 | 3.160 | 155,000 |
| 2025-01-22 | 3.210 | 3.210 | 3.150 | 3.180 | 3.180 | 184,000 |
| 2025-01-21 | 3.130 | 3.270 | 3.030 | 3.210 | 3.210 | 479,000 |
| 2025-01-20 | 3.180 | 3.180 | 3.070 | 3.130 | 3.130 | 373,000 |
| 2025-01-17 | 3.160 | 3.180 | 3.030 | 3.170 | 3.170 | 317,000 |
| 2025-01-16 | 3.170 | 3.180 | 3.160 | 3.160 | 3.160 | 137,000 |
| 2025-01-15 | 3.180 | 3.180 | 3.150 | 3.160 | 3.160 | 103,000 |
| 2025-01-14 | 3.180 | 3.180 | 3.100 | 3.180 | 3.180 | 104,000 |
| 2025-01-13 | 3.110 | 3.180 | 3.110 | 3.180 | 3.180 | 149,000 |
| 2025-01-10 | 3.220 | 3.220 | 3.090 | 3.200 | 3.200 | 519,000 |
| 2025-01-09 | 3.220 | 3.220 | 3.140 | 3.150 | 3.150 | 142,000 |
| 2025-01-08 | 3.150 | 3.220 | 3.130 | 3.220 | 3.220 | 149,000 |
| 2025-01-07 | 3.060 | 3.240 | 3.060 | 3.220 | 3.220 | 156,000 |
| 2025-01-06 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 13,000 |
| 2025-01-03 | 3.090 | 3.180 | 3.090 | 3.090 | 3.090 | 137,000 |
| 2025-01-02 | 3.170 | 3.170 | 3.110 | 3.110 | 3.110 | 152,000 |
| 2024-12-31 | 3.180 | 3.210 | 3.150 | 3.170 | 3.170 | 150,000 |
| 2024-12-30 | 3.200 | 3.240 | 3.150 | 3.180 | 3.180 | 87,000 |
| 2024-12-27 | 3.210 | 3.220 | 3.180 | 3.180 | 3.180 | 81,000 |
| 2024-12-24 | 3.240 | 3.350 | 3.190 | 3.200 | 3.200 | 162,000 |
| 2024-12-23 | 3.300 | 3.300 | 3.120 | 3.180 | 3.180 | 164,000 |
| 2024-12-20 | 3.130 | 3.130 | 3.030 | 3.050 | 3.050 | 530,000 |
| 2024-12-19 | 3.110 | 3.170 | 3.050 | 3.140 | 3.140 | 78,000 |
| 2024-12-18 | 3.150 | 3.150 | 3.090 | 3.140 | 3.140 | 400,000 |
| 2024-12-17 | 3.270 | 3.270 | 3.130 | 3.150 | 3.150 | 207,000 |
| 2024-12-16 | 3.360 | 3.360 | 3.200 | 3.270 | 3.270 | 148,000 |
| 2024-12-13 | 3.360 | 3.440 | 3.300 | 3.360 | 3.360 | 279,000 |
| 2024-12-12 | 3.250 | 3.420 | 3.250 | 3.360 | 3.360 | 707,000 |
| 2024-12-11 | 3.210 | 3.250 | 3.210 | 3.250 | 3.250 | 150,000 |
| 2024-12-10 | 3.160 | 3.350 | 3.140 | 3.250 | 3.250 | 662,000 |
| 2024-12-09 | 3.150 | 3.200 | 3.100 | 3.120 | 3.120 | 274,000 |
| 2024-12-06 | 3.180 | 3.300 | 3.180 | 3.230 | 3.230 | 458,000 |
| 2024-12-05 | 3.130 | 3.220 | 3.090 | 3.220 | 3.220 | 122,000 |
| 2024-12-04 | 3.200 | 3.200 | 3.080 | 3.130 | 3.130 | 191,000 |
| 2024-12-03 | 3.210 | 3.250 | 3.170 | 3.220 | 3.220 | 248,000 |
| 2024-12-02 | 3.230 | 3.250 | 3.170 | 3.200 | 3.200 | 149,000 |
| 2024-11-29 | 3.120 | 3.150 | 3.120 | 3.120 | 3.120 | 78,000 |
| 2024-11-28 | 3.160 | 3.160 | 3.070 | 3.110 | 3.110 | 27,000 |
| 2024-11-27 | 3.090 | 3.200 | 3.060 | 3.150 | 3.150 | 199,000 |
| 2024-11-26 | 3.030 | 3.210 | 3.020 | 3.170 | 3.170 | 154,000 |
| 2024-11-25 | 3.000 | 3.190 | 3.000 | 3.030 | 3.030 | 249,000 |
| 2024-11-22 | 3.250 | 3.250 | 3.000 | 3.130 | 3.130 | 414,000 |
| 2024-11-21 | 3.200 | 3.250 | 3.180 | 3.220 | 3.220 | 98,000 |
| 2024-11-20 | 3.320 | 3.320 | 3.200 | 3.280 | 3.280 | 189,000 |
| 2024-11-19 | 3.300 | 3.340 | 3.290 | 3.320 | 3.320 | 139,000 |
| 2024-11-18 | 3.280 | 3.490 | 3.250 | 3.250 | 3.250 | 515,000 |
| 2024-11-15 | 3.100 | 3.250 | 3.100 | 3.190 | 3.190 | 262,000 |
| 2024-11-14 | 3.300 | 3.300 | 3.100 | 3.100 | 3.100 | 309,000 |
| 2024-11-13 | 3.410 | 3.410 | 3.200 | 3.300 | 3.300 | 713,000 |
| 2024-11-12 | 3.600 | 3.600 | 3.330 | 3.410 | 3.410 | 1,132,000 |
| 2024-11-11 | 3.680 | 3.710 | 3.530 | 3.570 | 3.570 | 1,034,000 |
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.