Khimprom pref

HIMC_p
🏛️ russian-federation →
19.72
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 29.48 29.88 29.24 29.40 0.0M
2023-12-28 30.08 30.08 29.16 29.28 0.0M
2023-12-27 29.40 30.36 29.00 29.48 0.2M
2023-12-26 30.52 30.94 28.44 30.00 0.2M
2023-12-25 31.08 32.10 29.58 30.46 0.2M
2023-12-22 30.72 31.68 30.42 31.08 0.1M
2023-12-21 30.80 31.28 30.30 30.58 0.1M
2023-12-20 31.94 32.68 30.00 31.00 0.4M
2023-12-19 29.22 33.34 29.20 30.48 0.3M
2023-12-18 26.82 29.66 26.82 29.08 0.2M
2023-12-15 27.00 28.86 23.94 26.82 1.3M
2023-12-14 26.68 27.14 26.10 27.10 0.1M
2023-12-13 26.90 27.20 25.64 26.64 0.1M
2023-12-12 26.72 27.88 26.30 26.90 0.1M
2023-12-11 27.74 27.88 26.46 27.24 0.1M
2023-12-08 26.52 29.64 26.52 27.48 0.1M
2023-12-07 27.40 27.80 25.40 27.74 0.2M
2023-12-06 29.50 29.62 27.52 27.86 0.1M
2023-12-05 29.48 29.70 26.00 29.20 0.5M
2023-12-04 31.56 31.88 28.48 28.72 0.4M
2023-12-01 30.84 31.82 30.62 31.56 0.1M
2023-11-30 33.04 33.04 30.82 31.00 0.2M
2023-11-29 33.68 33.96 32.80 32.98 0.1M
2023-11-28 33.14 34.60 33.02 33.64 0.2M
2023-11-27 35.14 35.36 32.22 34.90 0.2M
2023-11-24 36.36 36.36 35.00 35.16 0.0M
2023-11-23 35.86 37.00 35.72 36.04 0.0M
2023-11-22 36.36 36.50 35.72 36.00 0.1M
2023-11-21 36.50 36.82 35.80 36.50 0.0M
2023-11-20 36.38 37.70 36.00 36.54 0.1M
2023-11-17 37.14 38.00 33.86 36.30 0.3M
2023-11-16 36.40 38.44 36.12 37.12 0.1M
2023-11-15 34.76 36.90 33.00 36.34 0.2M
2023-11-14 37.24 37.50 32.00 34.42 0.3M
2023-11-13 37.72 39.20 37.02 37.56 0.1M
2023-11-10 37.56 38.28 36.10 38.04 0.1M
2023-11-09 38.48 38.50 36.90 38.00 0.1M
2023-11-08 38.48 38.78 38.30 38.48 0.0M
2023-11-07 38.42 38.80 38.10 38.58 0.1M
2023-11-06 38.24 39.48 38.00 38.70 0.1M
2023-11-03 38.50 39.06 38.08 38.40 0.0M
2023-11-02 38.90 39.80 37.68 38.58 0.1M
2023-11-01 38.16 39.72 37.38 39.04 0.1M
2023-10-31 39.00 39.44 36.88 38.07 0.2M
2023-10-30 40.20 41.73 39.17 39.50 0.1M
2023-10-27 39.50 40.20 38.44 40.00 0.1M
2023-10-26 39.99 40.49 39.20 39.42 0.1M
2023-10-25 40.50 40.68 38.40 40.40 0.2M
2023-10-24 39.14 40.48 39.14 40.48 0.2M
2023-10-23 39.89 40.00 38.51 39.37 0.3M
2023-10-20 38.57 39.87 38.24 39.11 0.1M
2023-10-19 39.21 39.81 38.05 38.57 0.1M
2023-10-18 38.93 39.98 38.93 39.20 0.1M
2023-10-17 38.50 39.00 37.94 38.93 0.2M
2023-10-16 37.53 38.99 36.12 37.92 0.4M
2023-10-13 35.49 37.99 35.00 36.12 0.5M
2023-10-12 35.55 36.17 34.18 35.34 0.2M
2023-10-11 36.30 36.30 35.52 35.94 0.1M
2023-10-10 36.43 36.55 35.53 36.05 0.1M
2023-10-09 35.73 36.64 35.73 36.42 0.1M
2023-10-06 36.86 36.87 35.72 36.01 0.1M
2023-10-05 36.70 36.99 36.00 36.68 0.1M
2023-10-04 37.36 37.37 36.50 36.70 0.1M
2023-10-03 38.02 38.12 36.69 37.15 0.1M
2023-10-02 38.46 39.50 38.21 38.21 0.1M
2023-09-29 38.80 43.00 38.80 38.87 0.6M
2023-09-28 38.63 39.50 38.00 38.40 0.1M
2023-09-27 39.00 39.94 38.16 38.64 0.1M
2023-09-26 37.47 39.00 37.28 38.77 0.1M
2023-09-25 36.40 38.28 36.30 37.10 0.2M
2023-09-22 35.23 36.42 34.01 36.40 0.2M
2023-09-21 38.00 38.00 35.00 35.15 0.1M
2023-09-20 37.51 37.85 34.02 37.69 0.3M
2023-09-19 40.00 40.00 35.30 38.90 0.3M
2023-09-18 40.90 43.10 38.23 39.54 0.3M
2023-09-15 35.65 40.90 35.27 40.05 0.6M
2023-09-14 40.65 41.12 25.39 36.87 1.4M
2023-09-13 41.40 41.40 40.22 40.57 0.1M
2023-09-12 41.00 42.19 40.69 41.09 0.1M
2023-09-11 41.25 41.50 39.51 40.79 0.1M
2023-09-08 41.71 42.49 39.00 40.83 0.2M
2023-09-07 43.27 43.30 41.30 41.61 0.5M
2023-09-06 43.25 45.00 42.50 43.27 1.3M
2023-09-05 43.66 43.67 42.89 43.24 0.4M
2023-09-04 43.00 43.98 42.94 43.15 0.3M
2023-09-01 43.50 44.77 42.10 42.92 0.3M
2023-08-31 44.00 44.00 42.36 43.40 0.3M
2023-08-30 42.12 44.01 41.58 42.80 0.8M
2023-08-29 40.35 42.70 40.06 41.57 0.6M
2023-08-28 40.83 40.83 39.61 39.99 0.2M
2023-08-25 39.61 40.28 39.61 40.04 0.1M
2023-08-24 38.80 40.48 38.64 39.67 0.1M
2023-08-23 40.70 40.70 39.70 40.16 0.1M
2023-08-22 40.39 40.89 39.74 40.37 0.2M
2023-08-21 40.12 41.00 40.11 40.39 0.1M
2023-08-18 41.00 41.32 39.71 40.11 0.1M
2023-08-17 39.18 41.10 39.16 40.60 0.4M
2023-08-16 41.00 41.00 35.35 38.80 0.4M
2023-08-15 41.30 41.30 38.00 40.49 0.4M
2023-08-14 42.34 43.18 40.50 40.90 0.3M
2023-08-11 41.99 44.90 40.61 41.93 0.7M
2023-08-10 40.90 41.00 39.10 41.00 0.3M
2023-08-09 42.69 42.69 40.50 40.84 0.3M
2023-08-08 43.99 44.00 39.36 41.16 0.5M
2023-08-07 41.18 43.93 40.06 42.39 0.6M
2023-08-04 40.00 47.00 35.05 40.05 1.4M
2023-08-03 35.00 42.00 34.75 39.90 1.7M
2023-08-02 32.99 34.65 32.11 34.65 0.5M
2023-08-01 31.12 35.00 30.50 32.99 1.3M
2023-07-31 30.56 31.14 30.50 31.09 0.2M
2023-07-28 30.30 31.30 29.50 30.30 0.5M
2023-07-27 31.18 31.85 29.82 30.03 0.5M
2023-07-26 31.60 31.60 29.25 30.19 0.8M
2023-07-25 27.97 36.26 27.75 30.76 5.5M
2023-07-24 26.71 27.98 26.13 27.48 0.4M
2023-07-21 25.78 26.48 25.65 26.25 0.3M
2023-07-20 26.72 26.72 25.65 25.65 0.2M
2023-07-19 25.60 26.17 25.52 26.03 0.2M
2023-07-18 25.98 26.30 25.34 25.58 0.2M
2023-07-17 25.08 27.00 25.08 25.54 0.4M
2023-07-14 24.93 25.55 24.93 25.25 0.1M
2023-07-13 25.15 25.19 24.90 24.92 0.1M
2023-07-12 25.01 25.19 24.80 25.15 0.1M
2023-07-11 25.23 25.23 24.85 25.10 0.1M
2023-07-10 25.30 26.01 24.75 25.00 0.1M
2023-07-07 24.99 25.36 24.54 25.36 0.1M
2023-07-06 25.25 25.50 24.00 24.84 0.2M
2023-07-05 24.83 25.86 24.83 25.25 0.2M
2023-07-04 25.82 25.87 23.48 24.80 0.4M
2023-07-03 26.25 26.34 25.01 25.41 0.8M
2023-06-30 26.85 27.00 26.70 27.00 0.1M
2023-06-29 26.48 26.72 26.03 26.68 0.1M
2023-06-28 26.40 27.00 26.11 26.85 0.1M
2023-06-27 26.17 26.60 25.62 26.33 0.1M
2023-06-26 25.50 26.43 25.00 25.70 0.4M
2023-06-23 26.70 26.70 25.73 26.30 0.1M
2023-06-22 25.89 27.26 25.06 26.70 0.6M
2023-06-21 25.35 25.98 24.92 25.90 0.3M
2023-06-20 24.41 25.60 24.09 25.00 0.2M
2023-06-19 24.40 24.50 24.00 24.31 0.1M
2023-06-16 23.99 25.04 23.50 24.40 0.3M
2023-06-15 23.04 26.48 22.88 23.99 1.4M
2023-06-14 22.68 23.00 22.55 22.84 0.2M
2023-06-13 22.68 23.12 21.88 22.55 0.2M
2023-06-09 22.29 23.50 21.50 22.61 0.6M
2023-06-08 21.56 22.73 21.11 22.00 0.6M
2023-06-07 20.61 21.89 20.51 21.11 0.1M
2023-06-06 20.50 21.18 20.03 20.50 0.2M
2023-06-05 21.14 21.20 20.23 20.76 0.2M
2023-06-02 21.21 21.44 20.91 21.07 0.1M
2023-06-01 21.55 21.55 21.00 21.11 0.1M
2023-05-31 21.49 21.59 21.00 21.42 0.1M
2023-05-30 21.92 21.92 21.33 21.55 0.2M
2023-05-29 22.42 22.42 21.62 21.92 0.3M
2023-05-26 22.28 22.35 22.01 22.18 0.1M
2023-05-25 21.96 23.00 21.96 22.17 0.2M
2023-05-24 22.20 23.00 21.52 21.92 0.2M
2023-05-23 21.35 22.96 21.20 21.80 0.3M
2023-05-22 22.17 22.23 20.67 21.55 0.3M
2023-05-19 22.48 22.48 21.79 22.16 0.1M
2023-05-18 22.25 22.56 21.90 22.05 0.1M
2023-05-17 22.24 22.47 21.89 22.25 0.1M
2023-05-16 22.00 22.56 21.65 22.08 0.4M
2023-05-15 21.05 24.07 20.75 21.65 1.0M
2023-05-12 21.30 21.30 20.56 21.04 0.1M
2023-05-11 21.10 21.49 20.71 20.93 0.2M
2023-05-10 21.09 21.09 20.48 20.85 0.1M
2023-05-08 20.55 20.76 20.15 20.68 0.0M
2023-05-05 20.00 22.20 20.00 20.32 0.5M
2023-05-04 20.31 20.83 19.52 20.06 0.2M
2023-05-03 21.14 21.77 20.14 20.42 0.2M
2023-05-02 22.41 22.41 20.10 21.46 0.3M
2023-04-28 22.09 22.50 21.78 22.20 0.4M
2023-04-27 22.10 22.44 21.87 21.87 0.1M
2023-04-26 22.18 22.75 21.89 22.00 0.4M
2023-04-25 22.23 22.67 21.94 22.29 0.3M
2023-04-24 21.84 22.73 21.77 22.12 0.3M
2023-04-21 21.94 23.00 21.01 21.84 0.3M
2023-04-20 22.20 22.20 21.31 21.83 0.2M
2023-04-19 21.71 22.63 21.61 22.09 0.6M
2023-04-18 20.33 23.40 20.15 22.20 1.9M
2023-04-17 20.62 20.62 18.83 20.15 0.7M
2023-04-14 20.00 20.75 19.85 20.10 0.8M
2023-04-13 20.11 20.19 19.50 19.77 0.1M
2023-04-12 20.35 20.35 18.37 19.60 1.0M
2023-04-11 20.39 20.60 17.04 20.39 0.5M
2023-04-10 20.70 20.75 20.12 20.40 0.3M
2023-04-07 20.57 20.86 20.32 20.56 0.2M
2023-04-06 20.91 21.00 20.30 20.40 0.2M
2023-04-05 21.34 21.36 20.11 20.77 0.6M
2023-04-04 20.19 22.27 19.71 21.37 1.7M
2023-04-03 18.69 21.00 18.69 19.61 1.8M
2023-03-31 18.78 19.50 18.40 18.68 0.5M
2023-03-30 18.80 19.00 18.34 18.77 0.3M
2023-03-29 18.16 19.19 17.40 18.60 0.9M
2023-03-28 18.36 19.85 18.02 18.10 1.5M
2023-03-27 18.57 20.00 17.41 19.47 3.9M
2023-03-24 14.50 18.98 14.35 16.88 5.3M
2023-03-23 12.87 14.35 12.58 14.35 1.9M
2023-03-22 11.97 12.96 11.95 12.45 0.9M
2023-03-21 11.89 11.97 11.83 11.93 0.1M
2023-03-20 11.94 11.97 11.73 11.94 0.1M
2023-03-17 11.86 11.98 11.70 11.87 0.1M
2023-03-16 11.96 12.07 11.55 11.78 0.1M
2023-03-15 12.41 12.46 11.80 12.05 0.2M
2023-03-14 11.90 12.59 11.80 12.20 0.3M
2023-03-13 12.00 12.10 11.80 11.95 0.1M
2023-03-10 11.96 12.50 11.60 12.02 0.3M
2023-03-09 11.85 11.97 11.61 11.95 0.1M
2023-03-07 11.99 12.00 11.54 11.80 0.1M
2023-03-06 11.49 12.19 11.48 11.85 0.3M
2023-03-03 11.47 12.09 11.28 11.49 0.4M
2023-03-02 11.63 12.08 11.31 11.45 0.2M
2023-03-01 11.23 12.20 11.15 11.43 0.3M
2023-02-28 11.11 11.21 11.05 11.18 0.1M
2023-02-27 11.18 11.19 10.81 11.11 0.1M
2023-02-24 11.37 11.37 11.00 11.19 0.0M
2023-02-22 11.16 11.45 11.01 11.24 0.1M
2023-02-21 10.41 11.40 10.39 11.14 0.2M
2023-02-20 10.69 10.75 10.10 10.60 0.2M
2023-02-17 11.05 11.31 10.66 10.72 0.1M
2023-02-16 10.86 11.17 10.75 10.99 0.2M
2023-02-15 11.72 11.86 10.55 10.71 0.3M
2023-02-14 11.52 12.51 11.48 11.72 0.4M
2023-02-13 11.63 11.98 11.22 11.49 0.1M
2023-02-10 12.10 12.36 11.56 11.62 0.2M
2023-02-09 11.63 13.10 10.72 12.10 2.0M
2023-02-08 10.40 13.50 10.00 11.47 3.4M
2023-02-07 9.99 10.30 9.83 10.26 0.1M
2023-02-06 9.90 10.07 9.71 9.98 0.1M
2023-02-03 9.95 10.20 9.70 9.93 0.1M
2023-02-02 10.15 10.16 9.53 9.97 0.2M
2023-02-01 10.03 10.15 10.02 10.10 0.1M
2023-01-31 10.13 10.21 9.93 10.13 0.0M
2023-01-30 9.84 10.30 9.83 10.21 0.2M
2023-01-27 9.90 10.10 9.76 10.04 0.1M
2023-01-26 10.06 10.25 9.70 9.86 0.1M
2023-01-25 9.77 10.10 9.55 9.93 0.3M
2023-01-24 9.63 10.09 9.56 9.87 0.2M
2023-01-23 9.58 9.76 9.52 9.60 0.0M
2023-01-20 9.52 9.93 9.51 9.51 0.0M
2023-01-19 9.47 9.72 9.45 9.55 0.0M
2023-01-18 9.52 9.78 9.45 9.62 0.1M
2023-01-17 9.67 9.69 9.44 9.44 0.1M
2023-01-16 9.68 9.84 9.46 9.70 0.1M
2023-01-13 9.87 9.92 9.65 9.77 0.1M
2023-01-12 10.20 10.20 9.80 9.82 0.1M
2023-01-11 9.80 10.19 9.60 10.00 0.2M
2023-01-10 9.99 10.40 9.52 9.79 0.4M
2023-01-09 9.48 10.24 9.33 9.88 0.3M
2023-01-06 9.26 9.81 9.16 9.46 0.3M
2023-01-05 9.13 9.30 9.06 9.21 0.0M
2023-01-04 9.29 9.55 9.08 9.18 0.1M
2023-01-03 9.20 9.23 8.99 9.23 0.0M