United Credit Systems (MOEX:UCSS)
Russia · Delayed Price · Currency is RUB 705.00
-10.00 (-1.40%)
At close: Jul 8, 2022
United Credit Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 695.00 | 710.00 | 675.00 | 705.00 | 705.00 | -1.40% | 236 |
| Jul 7, 2022 | 735.00 | 740.00 | 685.00 | 715.00 | 715.00 | -1.38% | 512 |
| Jul 6, 2022 | 725.00 | 800.00 | 700.00 | 725.00 | 725.00 | 4.32% | 1,486 |
| Jul 5, 2022 | 760.00 | 760.00 | 670.00 | 695.00 | 695.00 | -8.55% | 1,598 |
| Jul 4, 2022 | 645.00 | 865.00 | 645.00 | 760.00 | 760.00 | 17.83% | 5,947 |
| Jul 1, 2022 | 655.00 | 655.00 | 630.00 | 645.00 | 645.00 | -1.53% | 237 |
| Jun 30, 2022 | 670.00 | 670.00 | 640.00 | 655.00 | 655.00 | -2.96% | 204 |
| Jun 29, 2022 | 670.00 | 680.00 | 670.00 | 675.00 | 675.00 | - | 14 |
| Jun 28, 2022 | 670.00 | 680.00 | 660.00 | 675.00 | 675.00 | -0.74% | 142 |
| Jun 27, 2022 | 665.00 | 680.00 | 665.00 | 680.00 | 680.00 | 1.49% | 81 |
| Jun 24, 2022 | 675.00 | 675.00 | 650.00 | 670.00 | 670.00 | -0.74% | 124 |
| Jun 23, 2022 | 680.00 | 685.00 | 655.00 | 675.00 | 675.00 | -1.46% | 201 |
| Jun 22, 2022 | 680.00 | 685.00 | 675.00 | 685.00 | 685.00 | - | 23 |
| Jun 21, 2022 | 685.00 | 685.00 | 680.00 | 685.00 | 685.00 | -0.72% | 40 |
| Jun 20, 2022 | 695.00 | 700.00 | 675.00 | 690.00 | 690.00 | -0.72% | 133 |
| Jun 17, 2022 | 675.00 | 695.00 | 675.00 | 695.00 | 695.00 | 0.72% | 54 |
| Jun 16, 2022 | 700.00 | 700.00 | 675.00 | 690.00 | 690.00 | 0.73% | 112 |
| Jun 15, 2022 | 690.00 | 700.00 | 675.00 | 685.00 | 685.00 | - | 42 |
| Jun 14, 2022 | 660.00 | 705.00 | 650.00 | 685.00 | 685.00 | 1.48% | 236 |
| Jun 10, 2022 | 695.00 | 710.00 | 665.00 | 675.00 | 675.00 | -1.46% | 340 |
| Jun 9, 2022 | 755.00 | 755.00 | 615.00 | 685.00 | 685.00 | -9.27% | 1,876 |
| Jun 8, 2022 | 655.00 | 840.00 | 645.00 | 755.00 | 755.00 | 15.27% | 5,750 |
| Jun 7, 2022 | 670.00 | 670.00 | 625.00 | 655.00 | 655.00 | -3.68% | 270 |
| Jun 6, 2022 | 670.00 | 685.00 | 640.00 | 680.00 | 680.00 | -0.73% | 173 |
| Jun 3, 2022 | 695.00 | 695.00 | 660.00 | 685.00 | 685.00 | -1.44% | 153 |
| Jun 2, 2022 | 700.00 | 705.00 | 660.00 | 695.00 | 695.00 | -1.42% | 387 |
| Jun 1, 2022 | 695.00 | 705.00 | 680.00 | 705.00 | 705.00 | - | 219 |
| May 31, 2022 | 700.00 | 720.00 | 680.00 | 705.00 | 705.00 | -0.70% | 337 |
| May 30, 2022 | 720.00 | 720.00 | 680.00 | 710.00 | 710.00 | 0.71% | 372 |
| May 27, 2022 | 715.00 | 725.00 | 685.00 | 705.00 | 705.00 | -2.08% | 229 |
| May 26, 2022 | 765.00 | 765.00 | 690.00 | 720.00 | 720.00 | -4.00% | 945 |
| May 25, 2022 | 785.00 | 785.00 | 720.00 | 750.00 | 750.00 | -0.66% | 877 |
| May 24, 2022 | 795.00 | 810.00 | 725.00 | 755.00 | 755.00 | -5.63% | 2,010 |
| May 23, 2022 | 960.00 | 1,000.00 | 780.00 | 800.00 | 800.00 | -17.95% | 4,956 |
| May 20, 2022 | 910.00 | 1,160.00 | 890.00 | 975.00 | 975.00 | 17.47% | 17,515 |
| May 19, 2022 | 595.00 | 830.00 | 595.00 | 830.00 | 830.00 | 39.50% | 4,741 |
| May 18, 2022 | 605.00 | 615.00 | 595.00 | 595.00 | 595.00 | -2.46% | 199 |
| May 17, 2022 | 600.00 | 610.00 | 595.00 | 610.00 | 610.00 | 2.52% | 56 |
| May 16, 2022 | 615.00 | 620.00 | 585.00 | 595.00 | 595.00 | -3.25% | 447 |
| May 13, 2022 | 660.00 | 660.00 | 610.00 | 615.00 | 615.00 | -5.38% | 439 |
| May 12, 2022 | 660.00 | 660.00 | 650.00 | 650.00 | 650.00 | -2.26% | 22 |
| May 11, 2022 | 650.00 | 675.00 | 635.00 | 665.00 | 665.00 | -2.21% | 104 |
| May 6, 2022 | 650.00 | 680.00 | 630.00 | 680.00 | 680.00 | 4.62% | 114 |
| May 5, 2022 | 650.00 | 650.00 | 645.00 | 650.00 | 650.00 | 0.78% | 12 |
| May 4, 2022 | 650.00 | 665.00 | 640.00 | 645.00 | 645.00 | -1.53% | 26 |
| Apr 29, 2022 | 670.00 | 670.00 | 650.00 | 655.00 | 655.00 | - | 16 |
| Apr 28, 2022 | 665.00 | 670.00 | 655.00 | 655.00 | 655.00 | -0.76% | 25 |
| Apr 27, 2022 | 665.00 | 665.00 | 655.00 | 660.00 | 660.00 | 1.54% | 23 |
| Apr 26, 2022 | 650.00 | 670.00 | 635.00 | 650.00 | 650.00 | -0.76% | 99 |
| Apr 25, 2022 | 650.00 | 665.00 | 650.00 | 655.00 | 655.00 | - | 16 |