Novorossyisk Grain Plant (MOEX:NKHP)
Russia · Delayed Price · Currency is RUB 306.00
+1.00 (0.33%)
At close: Jul 8, 2022
Novorossyisk Grain Plant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 303.00 | 311.00 | 300.50 | 306.00 | 306.00 | 0.33% | 3,410 |
| Jul 7, 2022 | 304.00 | 306.50 | 303.00 | 305.00 | 305.00 | 0.33% | 3,900 |
| Jul 6, 2022 | 304.00 | 313.00 | 295.50 | 304.00 | 304.00 | -0.49% | 7,030 |
| Jul 5, 2022 | 310.00 | 311.00 | 302.00 | 305.50 | 305.50 | -2.24% | 4,830 |
| Jul 4, 2022 | 318.50 | 322.00 | 308.00 | 312.50 | 312.50 | -1.11% | 6,290 |
| Jul 1, 2022 | 314.00 | 319.50 | 313.00 | 316.00 | 316.00 | 1.12% | 2,980 |
| Jun 30, 2022 | 323.00 | 326.00 | 310.00 | 312.50 | 312.50 | -3.25% | 5,860 |
| Jun 29, 2022 | 323.50 | 327.00 | 320.50 | 323.00 | 323.00 | -0.31% | 2,000 |
| Jun 28, 2022 | 319.50 | 324.00 | 313.50 | 324.00 | 324.00 | 0.47% | 5,720 |
| Jun 27, 2022 | 324.00 | 330.00 | 317.00 | 322.50 | 322.50 | - | 5,870 |
| Jun 24, 2022 | 321.50 | 325.00 | 321.00 | 322.50 | 322.50 | 0.16% | 3,620 |
| Jun 23, 2022 | 325.00 | 325.00 | 317.00 | 322.00 | 322.00 | -0.16% | 4,040 |
| Jun 22, 2022 | 329.50 | 330.00 | 316.00 | 322.50 | 322.50 | -1.68% | 12,270 |
| Jun 21, 2022 | 328.00 | 331.00 | 328.00 | 328.00 | 328.00 | -0.61% | 3,010 |
| Jun 20, 2022 | 331.00 | 331.50 | 326.00 | 330.00 | 330.00 | - | 3,300 |
| Jun 17, 2022 | 331.00 | 331.50 | 328.00 | 330.00 | 330.00 | 0.46% | 2,350 |
| Jun 16, 2022 | 330.00 | 332.00 | 324.00 | 328.50 | 328.50 | -0.45% | 7,320 |
| Jun 15, 2022 | 334.00 | 335.50 | 325.00 | 330.00 | 330.00 | -1.35% | 12,750 |
| Jun 14, 2022 | 331.50 | 336.50 | 331.00 | 334.50 | 334.50 | -0.30% | 5,220 |
| Jun 10, 2022 | 339.00 | 342.00 | 331.50 | 335.50 | 335.50 | -0.74% | 6,510 |
| Jun 9, 2022 | 345.00 | 349.00 | 330.00 | 338.00 | 338.00 | -1.46% | 8,750 |
| Jun 8, 2022 | 346.50 | 350.00 | 335.50 | 343.00 | 343.00 | -1.29% | 18,060 |
| Jun 7, 2022 | 339.50 | 349.50 | 331.00 | 347.50 | 347.50 | 3.58% | 18,470 |
| Jun 6, 2022 | 334.50 | 350.00 | 330.00 | 335.50 | 335.50 | 0.15% | 12,480 |
| Jun 3, 2022 | 349.50 | 349.50 | 331.00 | 335.00 | 335.00 | -3.18% | 6,190 |
| Jun 2, 2022 | 345.50 | 350.00 | 342.00 | 346.00 | 346.00 | 0.58% | 5,390 |
| Jun 1, 2022 | 349.00 | 355.00 | 337.50 | 344.00 | 344.00 | 0.88% | 7,480 |
| May 31, 2022 | 337.50 | 360.00 | 334.00 | 341.00 | 341.00 | 2.10% | 24,820 |
| May 30, 2022 | 338.00 | 340.00 | 330.00 | 334.00 | 334.00 | -0.60% | 6,130 |
| May 27, 2022 | 338.50 | 338.50 | 331.50 | 336.00 | 336.00 | 1.20% | 3,790 |
| May 26, 2022 | 334.00 | 348.00 | 330.00 | 332.00 | 332.00 | -0.45% | 8,530 |
| May 25, 2022 | 330.00 | 340.00 | 330.00 | 333.50 | 333.50 | -0.45% | 8,740 |
| May 24, 2022 | 346.00 | 349.50 | 330.00 | 335.00 | 335.00 | -2.62% | 8,430 |
| May 23, 2022 | 340.50 | 359.50 | 328.00 | 344.00 | 344.00 | 2.38% | 24,430 |
| May 20, 2022 | 326.50 | 370.00 | 323.00 | 336.00 | 336.00 | 4.02% | 69,230 |
| May 19, 2022 | 335.50 | 337.00 | 322.50 | 323.00 | 323.00 | -3.58% | 6,840 |
| May 18, 2022 | 347.00 | 347.50 | 326.00 | 335.00 | 335.00 | -3.32% | 31,700 |
| May 17, 2022 | 345.00 | 375.00 | 330.50 | 346.50 | 346.50 | 0.87% | 52,350 |
| May 16, 2022 | 319.50 | 406.00 | 290.50 | 343.50 | 343.50 | 18.24% | 180,640 |
| May 13, 2022 | 289.50 | 292.00 | 289.00 | 290.50 | 290.50 | -0.17% | 840 |
| May 12, 2022 | 297.00 | 299.50 | 289.00 | 291.00 | 291.00 | -1.02% | 3,530 |
| May 11, 2022 | 297.00 | 300.00 | 290.00 | 294.00 | 294.00 | -1.01% | 5,770 |
| May 6, 2022 | 296.50 | 299.50 | 293.50 | 297.00 | 297.00 | 0.34% | 1,930 |
| May 5, 2022 | 304.50 | 304.50 | 292.00 | 296.00 | 296.00 | -1.33% | 7,590 |
| May 4, 2022 | 309.50 | 310.00 | 298.50 | 300.00 | 300.00 | -1.48% | 4,410 |
| Apr 29, 2022 | 313.50 | 315.50 | 295.00 | 304.50 | 304.50 | -3.03% | 9,070 |
| Apr 28, 2022 | 320.00 | 322.00 | 313.50 | 314.00 | 314.00 | -1.88% | 2,280 |
| Apr 27, 2022 | 306.00 | 322.50 | 304.50 | 320.00 | 320.00 | 4.75% | 4,210 |
| Apr 26, 2022 | 310.50 | 310.50 | 300.00 | 305.50 | 305.50 | 0.83% | 1,780 |
| Apr 25, 2022 | 315.00 | 320.00 | 303.00 | 303.00 | 303.00 | -3.19% | 2,690 |