Dagestan Energy Supply Company, (MOEX:DASB)
Russia · Delayed Price · Currency is RUB 0.1514
-0.0012 (-0.79%)
At close: Jul 8, 2022
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.79% | 17,860,000 |
| Jul 7, 2022 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.20% | 29,918,000 |
| Jul 6, 2022 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.29% | 47,367,000 |
| Jul 5, 2022 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -2.96% | 143,206,000 |
| Jul 4, 2022 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 12.64% | 194,345,000 |
| Jul 1, 2022 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 0.75% | 56,020,000 |
| Jun 30, 2022 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | -5.32% | 114,567,000 |
| Jun 29, 2022 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | 11.18% | 210,696,000 |
| Jun 28, 2022 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 9,917,000 |
| Jun 27, 2022 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.22% | 8,535,000 |
| Jun 24, 2022 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.57% | 6,364,000 |
| Jun 23, 2022 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.29% | 10,881,000 |
| Jun 22, 2022 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.57% | 12,070,000 |
| Jun 21, 2022 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.33% | 9,207,000 |
| Jun 20, 2022 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.49% | 14,436,000 |
| Jun 17, 2022 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.77% | 18,627,000 |
| Jun 16, 2022 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.92% | 13,786,000 |
| Jun 15, 2022 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.21% | 12,349,000 |
| Jun 14, 2022 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.91% | 6,377,000 |
| Jun 10, 2022 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -0.07% | 42,674,000 |
| Jun 9, 2022 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -5.04% | 36,726,000 |
| Jun 8, 2022 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 3.65% | 20,222,000 |
| Jun 7, 2022 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.52% | 34,070,000 |
| Jun 6, 2022 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.18% | 10,271,000 |
| Jun 3, 2022 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.24% | 7,853,000 |
| Jun 2, 2022 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.57% | 6,423,000 |
| Jun 1, 2022 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.76% | 17,067,000 |
| May 31, 2022 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.19% | 13,679,000 |
| May 30, 2022 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.19% | 16,268,000 |
| May 27, 2022 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.38% | 14,323,000 |
| May 26, 2022 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.80% | 32,108,000 |
| May 25, 2022 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.36% | 31,898,000 |
| May 24, 2022 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 5.91% | 141,740,000 |
| May 23, 2022 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 0.45% | 59,501,000 |
| May 20, 2022 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.94% | 10,267,000 |
| May 19, 2022 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.11% | 6,966,000 |
| May 18, 2022 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.98% | 18,692,000 |
| May 17, 2022 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 5.57% | 93,709,000 |
| May 16, 2022 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.19% | 16,317,000 |
| May 13, 2022 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.28% | 22,652,000 |
| May 12, 2022 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.10% | 23,316,000 |
| May 11, 2022 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.35% | 18,110,000 |
| May 6, 2022 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.45% | 17,008,000 |
| May 5, 2022 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.71% | 13,469,000 |
| May 4, 2022 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.30% | 19,940,000 |
| Apr 29, 2022 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.12% | 42,999,000 |
| Apr 28, 2022 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.81% | 24,363,000 |
| Apr 27, 2022 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.23% | 21,532,000 |
| Apr 26, 2022 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.95% | 10,254,000 |
| Apr 25, 2022 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.87% | 22,095,000 |