Group Of Companies Basis PJSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	132.02	132.84	130.28	131.54	131.54	233,780
2026-10-21	131.56	132.84	130.30	132.46	132.46	395,090
2026-10-20	129.60	131.74	126.00	131.12	131.12	216,080
2026-10-19	126.34	129.72	125.32	128.98	128.98	380,470
2026-10-16	124.88	126.78	121.56	126.14	126.14	399,690
2026-10-15	124.30	126.06	123.50	124.80	124.80	238,310
2026-10-14	124.50	127.56	123.42	124.34	124.34	928,510
2026-10-13	119.02	125.00	118.78	124.16	124.16	851,080
2026-10-12	118.14	120.00	115.32	119.18	119.18	317,860
2026-10-09	115.02	120.00	115.02	119.58	119.58	719,090
2026-10-08	116.88	116.92	113.06	115.40	115.40	258,820
2026-10-07	112.48	117.00	112.14	115.46	115.46	434,670
2026-10-06	108.52	113.46	108.52	112.86	112.86	818,310
2026-10-05	105.56	109.84	104.56	106.80	106.80	516,720
2026-10-02	105.02	105.56	104.50	105.28	105.28	187,830
2026-10-01	105.16	105.92	104.70	104.88	104.88	76,450
2026-09-30	105.26	106.26	105.02	105.92	105.92	53,380
2026-09-29	105.58	106.40	105.00	105.48	105.48	77,530
2026-09-28	106.00	107.40	105.28	105.56	105.56	91,450
2026-09-25	106.42	106.68	104.46	104.82	104.82	116,810
2026-09-24	107.22	108.16	105.52	106.06	106.06	93,720
2026-09-23	108.50	108.50	105.90	106.60	106.60	126,120
2026-09-22	105.96	108.88	105.50	107.64	107.64	78,110
2026-09-21	108.10	108.58	105.14	106.40	106.40	169,190
2026-09-18	108.18	109.28	108.00	108.22	108.22	33,860
2026-09-17	109.40	110.84	107.82	108.16	108.16	140,130
2026-09-16	110.12	110.86	108.14	108.68	108.68	153,420
2026-09-15	107.18	111.16	107.12	110.36	110.36	315,930
2026-09-14	107.48	108.50	107.02	107.64	107.64	94,360
2026-09-11	107.00	108.70	106.42	108.04	108.04	122,880
2026-09-10	106.52	112.00	105.84	107.64	107.64	290,660
2026-09-09	106.30	107.00	105.62	106.68	106.68	76,810
2026-09-08	106.12	108.18	105.44	106.16	106.16	142,160
2026-09-07	104.70	106.50	104.60	106.04	106.04	129,020
2026-09-04	105.82	106.12	103.26	104.04	104.04	137,180
2026-09-03	104.20	106.30	104.00	104.56	104.56	265,340
2026-09-02	104.12	105.16	103.72	104.22	104.22	102,360
2026-09-01	106.84	107.46	103.20	105.64	105.64	87,010
2026-08-31	105.62	107.84	104.20	107.62	107.62	134,790
2026-08-28	104.18	111.38	104.18	105.54	105.54	263,120
2026-08-27	103.32	104.90	103.00	104.28	104.28	60,280
2026-08-26	103.88	104.98	102.78	104.38	104.38	52,560
2026-08-25	102.98	105.00	102.98	104.10	104.10	250,320
2026-08-24	108.34	110.20	102.00	102.92	102.92	282,570
2026-08-21	104.88	110.70	104.02	106.08	106.08	105,220
2026-08-20	108.28	108.28	104.62	105.46	105.46	139,860
2026-08-19	109.80	117.00	107.98	108.48	108.48	379,740
2026-08-18	100.12	110.00	99.720	105.38	105.38	349,400
2026-08-17	104.26	104.26	98.800	99.880	99.880	274,980
2026-08-14	106.12	107.98	102.02	104.32	104.32	249,130
2026-08-13	112.16	113.26	105.24	106.92	106.92	410,190
2026-08-12	113.68	114.26	112.02	112.32	112.32	132,400
2026-08-11	113.28	114.00	112.80	113.62	113.62	178,270
2026-08-10	112.46	114.12	110.00	113.06	113.06	250,620
2026-08-07	114.14	115.06	110.00	112.58	112.58	264,760
2026-08-06	114.56	115.76	113.00	114.50	114.50	347,420
2026-08-05	114.40	116.22	108.86	114.44	114.44	1,007,330
2026-08-04	117.44	122.48	111.52	115.92	115.92	2,122,020
2026-08-03	113.92	119.76	113.22	116.88	116.88	718,490
2026-07-31	113.68	116.02	112.02	114.00	114.00	203,670

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.