Skip to main content
logo
Chelyabinsk Metallurgical Plant PAO (MOEX:CHMK)
Russia flag Russia · Delayed Price · Currency is RUB
3,365.00
+90.00 (2.75%)
At close: Jul 8, 2022

MOEX:CHMK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 20223,285.003,480.003,235.003,365.003,365.002.75%911
Jul 7, 20223,270.003,320.003,235.003,275.003,275.00-0.15%412
Jul 6, 20223,285.003,330.003,240.003,280.003,280.00-0.61%556
Jul 5, 20223,260.003,490.003,245.003,300.003,300.002.48%609
Jul 4, 20223,250.003,255.003,205.003,220.003,220.00-0.77%60
Jul 1, 20223,255.003,335.003,180.003,245.003,245.00-0.31%184
Jun 30, 20223,405.003,405.003,195.003,255.003,255.00-4.41%306
Jun 29, 20223,390.003,465.003,380.003,405.003,405.00-1.16%63
Jun 28, 20223,425.003,490.003,385.003,445.003,445.000.44%148
Jun 27, 20223,225.003,570.003,220.003,430.003,430.005.05%456
Jun 24, 20223,245.003,300.003,245.003,265.003,265.000.77%135
Jun 23, 20223,445.003,520.003,185.003,240.003,240.00-3.14%609
Jun 22, 20223,285.003,555.003,200.003,345.003,345.003.40%1,055
Jun 21, 20223,120.003,255.003,120.003,235.003,235.00-0.46%1,002
Jun 20, 20223,120.003,320.003,120.003,250.003,250.001.88%108
Jun 17, 20223,210.003,230.003,190.003,190.003,190.000.16%19
Jun 16, 20223,230.003,240.003,165.003,185.003,185.000.79%68
Jun 15, 20223,150.003,160.003,105.003,160.003,160.001.77%442
Jun 14, 20223,165.003,170.003,095.003,105.003,105.00-2.05%208
Jun 10, 20223,170.003,220.003,170.003,170.003,170.00-0.94%148
Jun 9, 20223,230.003,300.003,175.003,200.003,200.00-1.84%288
Jun 8, 20223,220.003,475.003,210.003,260.003,260.002.84%576
Jun 7, 20223,225.003,225.003,005.003,170.003,170.00-0.31%675
Jun 6, 20223,200.003,215.003,160.003,180.003,180.00-1.40%312
Jun 3, 20223,340.003,340.003,210.003,225.003,225.00-3.59%258
Jun 2, 20223,435.003,445.003,310.003,345.003,345.00-3.46%236
Jun 1, 20223,415.003,475.003,415.003,465.003,465.00-0.57%56
May 31, 20223,530.003,530.003,450.003,485.003,485.00-1.41%134
May 30, 20223,475.003,550.003,475.003,535.003,535.000.28%239
May 27, 20223,530.003,595.003,490.003,525.003,525.001.29%269
May 26, 20223,405.003,495.003,310.003,480.003,480.000.29%401
May 25, 20223,515.003,550.003,400.003,470.003,470.00-0.43%483
May 24, 20223,515.003,575.003,430.003,485.003,485.00-1.97%157
May 23, 20223,635.003,650.003,550.003,555.003,555.00-2.74%137
May 20, 20223,725.003,750.003,555.003,655.003,655.00-2.27%350
May 19, 20223,785.003,840.003,740.003,740.003,740.00-3.23%297
May 18, 20223,840.003,990.003,820.003,865.003,865.000.26%452
May 17, 20223,790.004,000.003,690.003,855.003,855.004.47%1,139
May 16, 20223,595.003,700.003,585.003,690.003,690.001.79%139
May 13, 20223,545.003,630.003,545.003,625.003,625.000.97%185
May 12, 20223,705.003,775.003,560.003,590.003,590.00-3.49%221
May 11, 20223,800.003,800.003,690.003,720.003,720.00-0.67%68
May 6, 20223,670.003,800.003,555.003,745.003,745.001.90%606
May 5, 20223,655.003,750.003,655.003,675.003,675.00-0.81%174
May 4, 20223,825.003,825.003,660.003,705.003,705.00-1.59%194
Apr 29, 20223,785.004,070.003,720.003,765.003,765.002.31%1,430
Apr 28, 20223,800.004,070.003,680.003,680.003,680.000.55%2,118
Apr 27, 20223,695.003,795.003,595.003,660.003,660.000.55%261
Apr 26, 20223,680.003,800.003,405.003,640.003,640.001.11%1,492
Apr 25, 20223,675.003,780.003,510.003,600.003,600.00-0.55%414