Kamchatskenergo (MOEX:KCHE)
Russia · Delayed Price · Currency is RUB 0.1605
0.00 (0.00%)
At close: Jul 8, 2022
Kamchatskenergo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 100,000 |
| Jul 7, 2022 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.58% | 320,000 |
| Jul 6, 2022 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 1,850,000 |
| Jul 5, 2022 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,060,000 |
| Jul 4, 2022 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.95% | 90,000 |
| Jul 1, 2022 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.96% | 20,000 |
| Jun 30, 2022 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.88% | 200,000 |
| Jun 29, 2022 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.14% | 1,760,000 |
| Jun 28, 2022 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 300,000 |
| Jun 27, 2022 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 110,000 |
| Jun 24, 2022 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.90% | 20,000 |
| Jun 23, 2022 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 810,000 |
| Jun 22, 2022 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.85% | 640,000 |
| Jun 21, 2022 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 1,180,000 |
| Jun 20, 2022 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.93% | 280,000 |
| Jun 17, 2022 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.31% | 370,000 |
| Jun 16, 2022 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 280,000 |
| Jun 15, 2022 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 770,000 |
| Jun 14, 2022 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 220,000 |
| Jun 10, 2022 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.82% | 380,000 |
| Jun 9, 2022 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 230,000 |
| Jun 8, 2022 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.20% | 800,000 |
| Jun 7, 2022 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.30% | 570,000 |
| Jun 6, 2022 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.19% | 120,000 |
| Jun 3, 2022 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.88% | 250,000 |
| Jun 2, 2022 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.89% | 60,000 |
| Jun 1, 2022 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 120,000 |
| May 31, 2022 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 140,000 |
| May 30, 2022 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 30,000 |
| May 27, 2022 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.17% | 500,000 |
| May 26, 2022 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.49% | 130,000 |
| May 25, 2022 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 30,000 |
| May 24, 2022 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 190,000 |
| May 23, 2022 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.29% | 290,000 |
| May 20, 2022 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 130,000 |
| May 19, 2022 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.87% | 320,000 |
| May 18, 2022 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.57% | 590,000 |
| May 17, 2022 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.05% | 310,000 |
| May 16, 2022 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.89% | 90,000 |
| May 13, 2022 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 30,000 |
| May 12, 2022 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 170,000 |
| May 11, 2022 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.87% | 270,000 |
| May 6, 2022 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.15% | 200,000 |
| May 5, 2022 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.70% | 1,510,000 |
| May 4, 2022 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.12% | 320,000 |
| Apr 29, 2022 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.28% | 670,000 |
| Apr 28, 2022 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.39% | 700,000 |
| Apr 27, 2022 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.56% | 1,080,000 |
| Apr 26, 2022 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 340,000 |
| Apr 25, 2022 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 960,000 |