Urals Stampings Plant PAO (MOEX:URKZ)
Russia · Delayed Price · Currency is RUB 10,680
-20 (-0.19%)
At close: Jul 8, 2022
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 10,560.00 | 10,680.00 | 10,500.00 | 10,680.00 | 10,680.00 | -0.19% | 55 |
| Jul 7, 2022 | 10,320.00 | 10,700.00 | 10,320.00 | 10,700.00 | 10,700.00 | 0.75% | 3 |
| Jul 6, 2022 | 10,320.00 | 10,620.00 | 10,100.00 | 10,620.00 | 10,620.00 | 0.19% | 11 |
| Jul 5, 2022 | 10,720.00 | 10,740.00 | 10,360.00 | 10,600.00 | 10,600.00 | -1.12% | 13 |
| Jul 4, 2022 | 10,400.00 | 10,720.00 | 10,220.00 | 10,720.00 | 10,720.00 | 0.56% | 37 |
| Jul 1, 2022 | 10,400.00 | 10,660.00 | 10,040.00 | 10,660.00 | 10,660.00 | 2.30% | 56 |
| Jun 30, 2022 | 10,680.00 | 10,720.00 | 10,420.00 | 10,420.00 | 10,420.00 | -3.16% | 9 |
| Jun 29, 2022 | 10,620.00 | 10,760.00 | 10,540.00 | 10,760.00 | 10,760.00 | 0.56% | 4 |
| Jun 28, 2022 | 10,600.00 | 10,880.00 | 10,420.00 | 10,700.00 | 10,700.00 | 0.94% | 22 |
| Jun 27, 2022 | 10,500.00 | 10,660.00 | 10,500.00 | 10,600.00 | 10,600.00 | 1.92% | 8 |
| Jun 24, 2022 | 10,500.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0.19% | 3 |
| Jun 23, 2022 | 10,540.00 | 10,540.00 | 10,380.00 | 10,380.00 | 10,380.00 | -1.52% | 5 |
| Jun 22, 2022 | 10,280.00 | 10,580.00 | 9,900.00 | 10,540.00 | 10,540.00 | -0.57% | 52 |
| Jun 21, 2022 | 10,800.00 | 10,800.00 | 10,140.00 | 10,600.00 | 10,600.00 | -1.85% | 17 |
| Jun 20, 2022 | 10,680.00 | 10,880.00 | 10,560.00 | 10,800.00 | 10,800.00 | -2.17% | 33 |
| Jun 17, 2022 | 10,620.00 | 11,280.00 | 10,600.00 | 11,040.00 | 11,040.00 | 5.75% | 109 |
| Jun 16, 2022 | 10,180.00 | 10,580.00 | 10,180.00 | 10,440.00 | 10,440.00 | 2.76% | 283 |
| Jun 15, 2022 | 10,080.00 | 10,180.00 | 10,060.00 | 10,160.00 | 10,160.00 | 0.79% | 23 |
| Jun 14, 2022 | 10,060.00 | 10,200.00 | 10,000.00 | 10,080.00 | 10,080.00 | -1.37% | 17 |
| Jun 10, 2022 | 10,300.00 | 10,300.00 | 10,100.00 | 10,220.00 | 10,220.00 | -0.78% | 6 |
| Jun 9, 2022 | 10,220.00 | 10,440.00 | 10,200.00 | 10,300.00 | 10,300.00 | -1.15% | 9 |
| Jun 8, 2022 | 10,300.00 | 10,460.00 | 10,280.00 | 10,420.00 | 10,420.00 | 2.16% | 11 |
| Jun 7, 2022 | 10,340.00 | 10,340.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.97% | 12 |
| Jun 6, 2022 | 10,340.00 | 10,340.00 | 10,200.00 | 10,300.00 | 10,300.00 | -0.96% | 9 |
| Jun 3, 2022 | 10,400.00 | 10,480.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.95% | 32 |
| Jun 2, 2022 | 10,520.00 | 10,540.00 | 10,460.00 | 10,500.00 | 10,500.00 | -0.57% | 5 |
| Jun 1, 2022 | 10,560.00 | 10,680.00 | 10,560.00 | 10,560.00 | 10,560.00 | - | 18 |
| May 31, 2022 | 10,640.00 | 10,640.00 | 10,420.00 | 10,560.00 | 10,560.00 | -0.94% | 12 |
| May 30, 2022 | 10,680.00 | 10,680.00 | 10,620.00 | 10,660.00 | 10,660.00 | -0.37% | 3 |
| May 27, 2022 | 10,660.00 | 11,080.00 | 10,520.00 | 10,700.00 | 10,700.00 | 0.94% | 56 |
| May 26, 2022 | 10,560.00 | 10,600.00 | 10,460.00 | 10,600.00 | 10,600.00 | 0.57% | 6 |
| May 25, 2022 | 10,640.00 | 10,660.00 | 10,540.00 | 10,540.00 | 10,540.00 | -0.75% | 6 |
| May 24, 2022 | 10,600.00 | 10,660.00 | 10,540.00 | 10,620.00 | 10,620.00 | 0.76% | 11 |
| May 23, 2022 | 10,720.00 | 10,720.00 | 10,400.00 | 10,540.00 | 10,540.00 | -2.04% | 22 |
| May 20, 2022 | 10,860.00 | 10,860.00 | 10,720.00 | 10,760.00 | 10,760.00 | -1.65% | 44 |
| May 19, 2022 | 10,780.00 | 10,960.00 | 10,760.00 | 10,940.00 | 10,940.00 | -1.08% | 39 |
| May 18, 2022 | 11,060.00 | 11,220.00 | 10,760.00 | 11,060.00 | 11,060.00 | - | 36 |
| May 17, 2022 | 11,080.00 | 11,380.00 | 10,920.00 | 11,060.00 | 11,060.00 | 0.73% | 110 |
| May 16, 2022 | 11,000.00 | 11,200.00 | 10,660.00 | 10,980.00 | 10,980.00 | 0.18% | 66 |
| May 13, 2022 | 11,880.00 | 11,880.00 | 10,580.00 | 10,960.00 | 10,960.00 | -7.12% | 588 |
| May 12, 2022 | 11,820.00 | 11,880.00 | 11,620.00 | 11,800.00 | 11,800.00 | -0.17% | 28 |
| May 11, 2022 | 12,840.00 | 12,840.00 | 11,520.00 | 11,820.00 | 11,820.00 | -7.08% | 164 |
| May 6, 2022 | 12,760.00 | 12,840.00 | 12,720.00 | 12,720.00 | 12,720.00 | 0.16% | 4 |
| May 5, 2022 | 12,800.00 | 12,960.00 | 12,700.00 | 12,700.00 | 12,700.00 | -0.78% | 7 |
| May 4, 2022 | 13,180.00 | 13,180.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.16% | 4 |
| Apr 29, 2022 | 12,560.00 | 12,860.00 | 12,560.00 | 12,820.00 | 12,820.00 | 0.79% | 9 |
| Apr 28, 2022 | 12,700.00 | 12,940.00 | 12,600.00 | 12,720.00 | 12,720.00 | - | 48 |
| Apr 27, 2022 | 13,160.00 | 13,160.00 | 12,620.00 | 12,720.00 | 12,720.00 | 1.76% | 41 |
| Apr 26, 2022 | 12,360.00 | 12,960.00 | 12,220.00 | 12,500.00 | 12,500.00 | -3.85% | 39 |
| Apr 22, 2022 | 12,880.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | -0.31% | 7 |