Kurgan Generation Company (MOEX:KGKC)
Russia · Delayed Price · Currency is RUB 37.60
0.00 (0.00%)
At close: Jul 8, 2022
Kurgan Generation Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 30 |
| Jul 7, 2022 | 37.60 | 37.60 | 37.20 | 37.60 | 37.60 | -1.05% | 370 |
| Jul 6, 2022 | 37.20 | 38.00 | 37.00 | 38.00 | 38.00 | -0.52% | 810 |
| Jul 4, 2022 | 38.20 | 38.20 | 37.80 | 38.20 | 38.20 | - | 140 |
| Jul 1, 2022 | 38.20 | 38.60 | 38.20 | 38.20 | 38.20 | -0.52% | 230 |
| Jun 30, 2022 | 38.80 | 38.80 | 38.20 | 38.40 | 38.40 | - | 90 |
| Jun 29, 2022 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | 70 |
| Jun 28, 2022 | 38.80 | 38.80 | 38.60 | 38.80 | 38.80 | - | 140 |
| Jun 27, 2022 | 38.80 | 38.80 | 38.60 | 38.80 | 38.80 | 0.52% | 60 |
| Jun 24, 2022 | 39.20 | 39.20 | 38.60 | 38.60 | 38.60 | -0.52% | 120 |
| Jun 23, 2022 | 38.60 | 38.80 | 38.40 | 38.80 | 38.80 | - | 180 |
| Jun 22, 2022 | 39.20 | 39.20 | 38.80 | 38.80 | 38.80 | - | 210 |
| Jun 21, 2022 | 39.00 | 39.20 | 38.80 | 38.80 | 38.80 | 1.04% | 120 |
| Jun 20, 2022 | 38.60 | 39.40 | 38.20 | 38.40 | 38.40 | 0.52% | 1,290 |
| Jun 17, 2022 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | 250 |
| Jun 16, 2022 | 38.00 | 38.40 | 37.80 | 38.00 | 38.00 | - | 290 |
| Jun 15, 2022 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | 1.06% | 770 |
| Jun 14, 2022 | 37.40 | 37.60 | 37.00 | 37.60 | 37.60 | -0.53% | 410 |
| Jun 10, 2022 | 37.20 | 38.40 | 37.00 | 37.80 | 37.80 | 2.16% | 2,430 |
| Jun 9, 2022 | 39.20 | 39.60 | 35.80 | 37.00 | 37.00 | -5.61% | 3,070 |
| Jun 8, 2022 | 39.00 | 39.20 | 38.60 | 39.20 | 39.20 | - | 430 |
| Jun 7, 2022 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | 50 |
| Jun 6, 2022 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.02% | 20 |
| Jun 3, 2022 | 39.00 | 39.20 | 38.80 | 39.20 | 39.20 | 0.51% | 150 |
| Jun 2, 2022 | 40.00 | 40.00 | 38.60 | 39.00 | 39.00 | 0.52% | 550 |
| Jun 1, 2022 | 38.80 | 39.20 | 37.20 | 38.80 | 38.80 | -1.02% | 2,580 |
| May 31, 2022 | 39.00 | 39.20 | 38.80 | 39.20 | 39.20 | - | 70 |
| May 27, 2022 | 39.00 | 39.20 | 38.60 | 39.20 | 39.20 | - | 940 |
| May 26, 2022 | 38.80 | 39.40 | 38.80 | 39.20 | 39.20 | - | 370 |
| May 25, 2022 | 38.80 | 39.20 | 38.80 | 39.20 | 39.20 | 0.51% | 40 |
| May 24, 2022 | 39.20 | 39.40 | 39.00 | 39.00 | 39.00 | -0.51% | 260 |
| May 23, 2022 | 39.40 | 39.60 | 39.20 | 39.20 | 39.20 | -0.51% | 60 |
| May 20, 2022 | 39.60 | 39.60 | 39.40 | 39.40 | 39.40 | -0.51% | 1,220 |
| May 19, 2022 | 38.20 | 39.60 | 38.20 | 39.60 | 39.60 | 2.59% | 990 |
| May 18, 2022 | 38.60 | 39.00 | 38.00 | 38.60 | 38.60 | -1.03% | 1,870 |
| May 17, 2022 | 39.00 | 39.00 | 38.40 | 39.00 | 39.00 | 0.52% | 90 |
| May 16, 2022 | 38.80 | 38.80 | 38.60 | 38.80 | 38.80 | 0.52% | 550 |
| May 13, 2022 | 38.80 | 39.00 | 38.40 | 38.60 | 38.60 | - | 450 |
| May 12, 2022 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | -0.52% | 20 |
| May 11, 2022 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | 40 |
| May 6, 2022 | 39.00 | 39.00 | 38.60 | 38.60 | 38.60 | -1.03% | 70 |
| May 5, 2022 | 38.80 | 39.00 | 38.60 | 39.00 | 39.00 | - | 950 |
| May 4, 2022 | 39.60 | 39.60 | 38.80 | 39.00 | 39.00 | -1.02% | 400 |
| Apr 29, 2022 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | 50 |
| Apr 28, 2022 | 39.40 | 39.40 | 39.20 | 39.20 | 39.20 | 0.51% | 20 |
| Apr 27, 2022 | 39.20 | 39.20 | 39.00 | 39.00 | 39.00 | 0.52% | 150 |
| Apr 26, 2022 | 39.00 | 39.20 | 38.80 | 38.80 | 38.80 | -0.51% | 100 |
| Apr 25, 2022 | 39.40 | 39.60 | 38.60 | 39.00 | 39.00 | -2.50% | 1,670 |
| Apr 22, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 10 |
| Apr 21, 2022 | 39.40 | 40.00 | 39.20 | 40.00 | 40.00 | - | 150 |