Kovrov Mechanical Plant, (MOEX:KMEZ)
Russia · Delayed Price · Currency is RUB 865.00
-5.00 (-0.57%)
At close: Jul 8, 2022
Kovrov Mechanical Plant, Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 858.00 | 876.00 | 858.00 | 865.00 | 865.00 | -0.57% | 28 |
| Jul 7, 2022 | 867.00 | 888.00 | 861.00 | 870.00 | 870.00 | 0.69% | 18 |
| Jul 6, 2022 | 873.00 | 892.00 | 862.00 | 864.00 | 864.00 | 1.17% | 233 |
| Jul 5, 2022 | 839.00 | 868.00 | 839.00 | 854.00 | 854.00 | 1.55% | 75 |
| Jul 4, 2022 | 847.00 | 852.00 | 806.00 | 841.00 | 841.00 | -1.87% | 700 |
| Jul 1, 2022 | 849.00 | 868.00 | 834.00 | 857.00 | 857.00 | -0.35% | 120 |
| Jun 30, 2022 | 865.00 | 878.00 | 845.00 | 860.00 | 860.00 | -0.46% | 145 |
| Jun 29, 2022 | 875.00 | 875.00 | 859.00 | 864.00 | 864.00 | -0.23% | 157 |
| Jun 28, 2022 | 862.00 | 881.00 | 858.00 | 866.00 | 866.00 | -1.93% | 37 |
| Jun 27, 2022 | 883.00 | 892.00 | 869.00 | 883.00 | 883.00 | -1.56% | 110 |
| Jun 24, 2022 | 887.00 | 897.00 | 886.00 | 897.00 | 897.00 | 1.24% | 36 |
| Jun 23, 2022 | 876.00 | 900.00 | 866.00 | 886.00 | 886.00 | -1.12% | 41 |
| Jun 22, 2022 | 888.00 | 903.00 | 868.00 | 896.00 | 896.00 | -0.33% | 598 |
| Jun 21, 2022 | 884.00 | 930.00 | 884.00 | 899.00 | 899.00 | 1.47% | 960 |
| Jun 20, 2022 | 877.00 | 886.00 | 838.00 | 886.00 | 886.00 | 0.23% | 904 |
| Jun 17, 2022 | 842.00 | 937.00 | 842.00 | 884.00 | 884.00 | 4.99% | 1,576 |
| Jun 16, 2022 | 843.00 | 843.00 | 832.00 | 842.00 | 842.00 | -0.12% | 79 |
| Jun 15, 2022 | 837.00 | 843.00 | 814.00 | 843.00 | 843.00 | 0.72% | 305 |
| Jun 14, 2022 | 837.00 | 844.00 | 822.00 | 837.00 | 837.00 | -0.95% | 75 |
| Jun 10, 2022 | 847.00 | 847.00 | 836.00 | 845.00 | 845.00 | -0.12% | 7 |
| Jun 9, 2022 | 858.00 | 861.00 | 830.00 | 846.00 | 846.00 | -1.40% | 233 |
| Jun 8, 2022 | 869.00 | 873.00 | 842.00 | 858.00 | 858.00 | -1.49% | 510 |
| Jun 7, 2022 | 850.00 | 876.00 | 830.00 | 871.00 | 871.00 | 1.75% | 240 |
| Jun 6, 2022 | 863.00 | 869.00 | 850.00 | 856.00 | 856.00 | -2.28% | 89 |
| Jun 3, 2022 | 854.00 | 883.00 | 850.00 | 876.00 | 876.00 | 1.39% | 457 |
| Jun 2, 2022 | 886.00 | 893.00 | 849.00 | 864.00 | 864.00 | -3.79% | 1,205 |
| Jun 1, 2022 | 916.00 | 920.00 | 871.00 | 898.00 | 898.00 | -2.39% | 452 |
| May 31, 2022 | 878.00 | 938.00 | 867.00 | 920.00 | 920.00 | 4.55% | 1,016 |
| May 30, 2022 | 880.00 | 893.00 | 855.00 | 880.00 | 880.00 | -0.68% | 221 |
| May 27, 2022 | 885.00 | 886.00 | 876.00 | 886.00 | 886.00 | -0.11% | 49 |
| May 26, 2022 | 872.00 | 900.00 | 872.00 | 887.00 | 887.00 | 0.80% | 92 |
| May 25, 2022 | 888.00 | 891.00 | 871.00 | 880.00 | 880.00 | 0.11% | 184 |
| May 24, 2022 | 897.00 | 897.00 | 875.00 | 879.00 | 879.00 | -1.35% | 22 |
| May 23, 2022 | 893.00 | 901.00 | 882.00 | 891.00 | 891.00 | -0.22% | 33 |
| May 20, 2022 | 889.00 | 899.00 | 878.00 | 893.00 | 893.00 | -1.11% | 242 |
| May 19, 2022 | 891.00 | 903.00 | 879.00 | 903.00 | 903.00 | 0.44% | 90 |
| May 18, 2022 | 888.00 | 927.00 | 881.00 | 899.00 | 899.00 | 1.47% | 724 |
| May 17, 2022 | 894.00 | 896.00 | 886.00 | 886.00 | 886.00 | - | 35 |
| May 16, 2022 | 883.00 | 893.00 | 882.00 | 886.00 | 886.00 | 0.45% | 51 |
| May 13, 2022 | 889.00 | 902.00 | 882.00 | 882.00 | 882.00 | -1.23% | 25 |
| May 12, 2022 | 907.00 | 910.00 | 867.00 | 893.00 | 893.00 | -1.00% | 155 |
| May 11, 2022 | 901.00 | 909.00 | 886.00 | 902.00 | 902.00 | 0.78% | 182 |
| May 6, 2022 | 919.00 | 924.00 | 891.00 | 895.00 | 895.00 | -1.10% | 325 |
| May 5, 2022 | 916.00 | 916.00 | 905.00 | 905.00 | 905.00 | -1.09% | 17 |
| May 4, 2022 | 908.00 | 920.00 | 893.00 | 915.00 | 915.00 | 1.89% | 136 |
| Apr 29, 2022 | 903.00 | 923.00 | 887.00 | 898.00 | 898.00 | 0.56% | 203 |
| Apr 28, 2022 | 908.00 | 926.00 | 882.00 | 893.00 | 893.00 | -1.00% | 320 |
| Apr 27, 2022 | 909.00 | 999.00 | 852.00 | 902.00 | 902.00 | 0.22% | 2,694 |
| Apr 26, 2022 | 899.00 | 926.00 | 895.00 | 900.00 | 900.00 | -0.33% | 80 |
| Apr 25, 2022 | 943.00 | 943.00 | 890.00 | 903.00 | 903.00 | -0.33% | 207 |