Public joint-stock commercial bank Primorye (MOEX:PRMB)
Russia · Delayed Price · Currency is RUB 37,200
+400 (1.09%)
At close: Jul 8, 2022
The AZEK Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 37,000.00 | 37,200.00 | 37,000.00 | 37,200.00 | 37,200.00 | 1.09% | 6 |
| Jul 7, 2022 | 37,000.00 | 37,000.00 | 36,600.00 | 36,800.00 | 36,800.00 | 2.22% | 4 |
| Jul 6, 2022 | 37,200.00 | 37,200.00 | 36,000.00 | 36,000.00 | 36,000.00 | -3.23% | 2 |
| Jul 5, 2022 | 37,200.00 | 37,200.00 | 37,200.00 | 37,200.00 | 37,200.00 | -1.06% | 2 |
| Jun 30, 2022 | 38,400.00 | 38,400.00 | 37,600.00 | 37,600.00 | 37,600.00 | -1.05% | 4 |
| Jun 29, 2022 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | -1.55% | 2 |
| Jun 28, 2022 | 39,200.00 | 39,200.00 | 37,800.00 | 38,600.00 | 38,600.00 | 2.12% | 6 |
| Jun 27, 2022 | 37,200.00 | 37,800.00 | 37,200.00 | 37,800.00 | 37,800.00 | -3.08% | 4 |
| Jun 23, 2022 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | - | 1 |
| Jun 22, 2022 | 39,200.00 | 39,800.00 | 39,000.00 | 39,000.00 | 39,000.00 | -1.52% | 13 |
| Jun 21, 2022 | 39,200.00 | 39,800.00 | 39,200.00 | 39,600.00 | 39,600.00 | -1.00% | 5 |
| Jun 20, 2022 | 40,000.00 | 41,200.00 | 39,000.00 | 40,000.00 | 40,000.00 | 1.01% | 22 |
| Jun 17, 2022 | 39,800.00 | 39,800.00 | 39,600.00 | 39,600.00 | 39,600.00 | - | 2 |
| Jun 16, 2022 | 39,400.00 | 39,600.00 | 39,400.00 | 39,600.00 | 39,600.00 | 1.02% | 6 |
| Jun 15, 2022 | 41,800.00 | 41,800.00 | 38,600.00 | 39,200.00 | 39,200.00 | -1.01% | 16 |
| Jun 14, 2022 | 39,600.00 | 39,600.00 | 39,600.00 | 39,600.00 | 39,600.00 | -4.81% | 1 |
| Jun 10, 2022 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 1.46% | 1 |
| Jun 7, 2022 | 41,600.00 | 41,600.00 | 41,000.00 | 41,000.00 | 41,000.00 | 0.49% | 4 |
| Jun 6, 2022 | 40,800.00 | 40,800.00 | 38,800.00 | 40,800.00 | 40,800.00 | -0.49% | 4 |
| Jun 3, 2022 | 43,400.00 | 43,400.00 | 41,000.00 | 41,000.00 | 41,000.00 | -5.09% | 6 |
| Jun 2, 2022 | 40,600.00 | 48,000.00 | 40,000.00 | 43,200.00 | 43,200.00 | 11.34% | 79 |
| Jun 1, 2022 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 2.11% | 1 |
| May 31, 2022 | 38,800.00 | 38,800.00 | 38,000.00 | 38,000.00 | 38,000.00 | -2.56% | 2 |
| May 30, 2022 | 40,000.00 | 40,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | -1.52% | 5 |
| May 27, 2022 | 41,000.00 | 41,000.00 | 38,000.00 | 39,600.00 | 39,600.00 | -4.81% | 24 |
| May 26, 2022 | 40,800.00 | 44,600.00 | 40,800.00 | 41,600.00 | 40,290.00 | -6.31% | 15 |
| May 25, 2022 | 41,000.00 | 44,600.00 | 41,000.00 | 44,400.00 | 43,001.83 | 8.82% | 22 |
| May 24, 2022 | 39,800.00 | 40,800.00 | 39,600.00 | 40,800.00 | 39,515.19 | 1.49% | 12 |
| May 23, 2022 | 39,600.00 | 40,200.00 | 39,600.00 | 40,200.00 | 38,934.09 | 2.03% | 5 |
| May 20, 2022 | 39,200.00 | 39,400.00 | 39,200.00 | 39,400.00 | 38,159.28 | 0.51% | 3 |
| May 19, 2022 | 39,400.00 | 39,400.00 | 34,200.00 | 39,200.00 | 37,965.58 | -0.51% | 10 |
| May 18, 2022 | 40,000.00 | 40,000.00 | 39,400.00 | 39,400.00 | 38,159.28 | -1.50% | 11 |
| May 17, 2022 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 38,740.39 | - | 1 |
| May 16, 2022 | 40,200.00 | 40,400.00 | 40,000.00 | 40,000.00 | 38,740.39 | -0.50% | 5 |
| May 13, 2022 | 40,400.00 | 40,400.00 | 40,200.00 | 40,200.00 | 38,934.09 | -0.99% | 2 |
| May 12, 2022 | 41,000.00 | 41,000.00 | 40,600.00 | 40,600.00 | 39,321.49 | -1.46% | 2 |
| May 11, 2022 | 41,000.00 | 41,600.00 | 40,800.00 | 41,200.00 | 39,902.60 | 2.49% | 19 |
| May 6, 2022 | 40,200.00 | 40,200.00 | 40,200.00 | 40,200.00 | 38,934.09 | -0.50% | 2 |
| May 5, 2022 | 40,400.00 | 40,600.00 | 39,400.00 | 40,400.00 | 39,127.79 | -0.49% | 10 |
| May 4, 2022 | 41,000.00 | 41,000.00 | 40,600.00 | 40,600.00 | 39,321.49 | -2.40% | 2 |
| Apr 29, 2022 | 40,800.00 | 42,000.00 | 40,600.00 | 41,600.00 | 40,290.00 | -0.48% | 11 |
| Apr 28, 2022 | 42,200.00 | 42,800.00 | 40,600.00 | 41,800.00 | 40,483.70 | -4.57% | 44 |
| Apr 27, 2022 | 43,800.00 | 43,800.00 | 43,800.00 | 43,800.00 | 42,420.72 | 2.34% | 1 |
| Apr 26, 2022 | 41,000.00 | 42,800.00 | 40,600.00 | 42,800.00 | 41,452.21 | -1.83% | 16 |
| Apr 25, 2022 | 41,800.00 | 44,800.00 | 41,800.00 | 43,600.00 | 42,227.02 | 6.34% | 8 |
| Apr 22, 2022 | 44,200.00 | 44,200.00 | 40,200.00 | 41,000.00 | 39,708.89 | -7.24% | 35 |
| Apr 21, 2022 | 40,400.00 | 45,800.00 | 40,400.00 | 44,200.00 | 42,808.13 | 11.06% | 60 |
| Apr 20, 2022 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 38,546.68 | - | 1 |
| Apr 19, 2022 | 37,200.00 | 39,800.00 | 37,200.00 | 39,800.00 | 38,546.68 | - | 3 |
| Apr 14, 2022 | 40,800.00 | 40,800.00 | 39,400.00 | 39,800.00 | 38,546.68 | -1.00% | 13 |