Canada markets closed

Public Joint-Stock Company PhosAgro (PHOR.ME)

MCX - MCX Real Time Price. Currency in RUB
Add to watchlist
6,010.00+78.00 (+1.31%)
At close: 11:49PM MSK
Show:
Historical Prices
Frequency:
Daily
Currency in RUB
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 20210.000.000.006,010.006,010.006
Oct. 15, 20215,694.005,910.005,694.005,894.005,894.00164,160
Oct. 14, 20215,590.005,758.005,524.005,704.005,704.00132,872
Oct. 13, 20215,580.005,625.005,355.005,504.005,504.00224,215
Oct. 12, 20215,701.005,748.005,562.005,594.005,594.0098,110
Oct. 11, 20215,818.005,866.005,651.005,679.005,679.00198,948
Oct. 08, 20215,570.005,837.005,541.005,680.005,680.00263,309
Oct. 07, 20215,379.005,588.005,271.005,510.005,510.00229,351
Oct. 06, 20215,050.005,368.005,049.005,305.005,305.00285,536
Oct. 05, 20215,023.005,090.005,005.005,055.005,055.0096,302
Oct. 04, 20215,100.005,150.005,015.005,030.005,030.0063,878
Oct. 01, 20215,063.005,126.005,034.005,123.005,123.0059,299
Sep. 30, 20215,058.005,128.005,013.005,109.005,109.0096,884
Sep. 29, 20215,198.005,239.005,042.005,055.005,055.00117,092
Sep. 28, 20215,019.005,183.004,984.005,135.005,135.00173,105
Sep. 27, 20215,061.005,073.004,975.005,022.005,022.0067,783
Sep. 24, 20214,996.005,045.004,951.005,025.005,025.0076,638
Sep. 23, 20214,970.005,043.004,960.004,984.004,984.00159,327
Sep. 23, 2021156 Dividend
Sep. 22, 20215,069.005,159.005,024.005,132.004,976.00154,451
Sep. 21, 20214,985.005,069.004,927.005,013.004,860.62146,593
Sep. 20, 20214,949.004,990.004,831.004,957.004,806.32166,553
Sep. 17, 20215,118.005,118.004,910.004,944.004,793.71142,824
Sep. 16, 20215,012.005,139.005,012.005,113.004,957.58145,816
Sep. 15, 20215,149.005,174.004,964.005,032.004,879.04198,486
Sep. 14, 20214,925.005,190.004,920.005,130.004,974.06263,450
Sep. 13, 20214,840.004,900.004,802.004,891.004,742.3369,653
Sep. 10, 20214,827.004,837.004,767.004,828.004,681.2483,018
Sep. 09, 20214,966.004,966.004,819.004,841.004,693.8595,969
Sep. 08, 20214,910.004,967.004,758.004,956.004,805.35147,326
Sep. 07, 20214,837.004,929.004,816.004,916.004,766.57113,140
Sep. 06, 20214,741.004,843.004,733.004,812.004,665.73165,185
Sep. 03, 20214,694.004,753.004,660.004,718.004,574.58154,483
Sep. 02, 20214,755.004,765.004,642.004,683.004,540.65139,680
Sep. 01, 20214,884.004,887.004,679.004,746.004,601.73157,669
Aug. 31, 20214,726.004,910.004,701.004,880.004,731.66300,770
Aug. 30, 20214,660.004,739.004,660.004,706.004,562.9566,873
Aug. 27, 20214,632.004,667.004,598.004,660.004,518.3545,715
Aug. 26, 20214,663.004,686.004,609.004,627.004,486.3531,142
Aug. 25, 20214,617.004,674.004,595.004,658.004,516.4129,222
Aug. 24, 20214,611.004,620.004,560.004,607.004,466.9662,395
Aug. 23, 20214,614.004,614.004,563.004,589.004,449.5165,225
Aug. 20, 20214,616.004,621.004,532.004,587.004,447.5791,492
Aug. 19, 20214,601.004,676.004,545.004,643.004,501.86103,554
Aug. 18, 20214,620.004,639.004,566.004,609.004,468.9078,085
Aug. 17, 20214,711.004,730.004,635.004,644.004,502.8373,309
Aug. 16, 20214,710.004,751.004,659.004,689.004,546.4761,483
Aug. 13, 20214,741.004,741.004,681.004,717.004,573.6141,390
Aug. 12, 20214,762.004,765.004,706.004,731.004,587.1962,865
Aug. 11, 20214,741.004,774.004,721.004,744.004,599.7969,313
Aug. 10, 20214,785.004,785.004,712.004,733.004,589.1388,321
Aug. 09, 20214,608.004,798.004,598.004,772.004,626.94160,972
Aug. 06, 20214,605.004,620.004,555.004,590.004,450.4866,176
Aug. 05, 20214,597.004,608.004,546.004,581.004,441.7581,543
Aug. 04, 20214,645.004,689.004,604.004,613.004,472.7876,744
Aug. 03, 20214,582.004,619.004,538.004,610.004,469.8775,305
Aug. 02, 20214,637.004,650.004,522.004,548.004,409.75115,807
Jul. 30, 20214,675.004,734.004,603.004,630.004,489.26127,016
Jul. 29, 20214,675.004,743.004,637.004,711.004,567.8055,734
Jul. 28, 20214,660.004,697.004,640.004,666.004,524.1752,006
Jul. 27, 20214,686.004,712.004,611.004,611.004,470.8439,544
Jul. 26, 20214,680.004,708.004,660.004,687.004,544.5329,596
Jul. 23, 20214,722.004,722.004,640.004,673.004,530.9530,428
Jul. 22, 20214,749.004,749.004,665.004,708.004,564.8932,700
Jul. 21, 20214,680.004,750.004,664.004,718.004,574.5825,297
Jul. 20, 20214,670.004,695.004,632.004,680.004,537.7449,546
Jul. 19, 20214,711.004,759.004,683.004,708.004,564.8957,938
Jul. 16, 20214,820.004,820.004,713.004,721.004,577.4952,271
Jul. 15, 20214,820.004,844.004,772.004,802.004,656.0345,472
Jul. 14, 20214,795.004,844.004,757.004,802.004,656.0375,892
Jul. 13, 20214,788.004,811.004,751.004,786.004,640.5273,282
Jul. 12, 20214,800.004,816.004,726.004,783.004,637.6161,037
Jul. 09, 20214,799.004,830.004,767.004,792.004,646.33104,192
Jul. 08, 20214,846.004,852.004,776.004,813.004,666.70114,490
Jul. 07, 20214,812.004,859.004,796.004,834.004,687.0652,570
Jul. 06, 20214,825.004,852.004,774.004,808.004,661.8564,561
Jul. 05, 20214,730.004,834.004,693.004,819.004,672.51214,127
Jul. 02, 20214,812.004,818.004,690.004,712.004,568.77108,118
Jul. 02, 2021105 Dividend
Jul. 01, 20214,800.004,896.004,789.004,860.004,610.46148,911
Jun. 30, 20214,710.004,786.004,685.004,775.004,529.82128,971
Jun. 29, 20214,825.004,830.004,674.004,709.004,467.2198,964
Jun. 28, 20214,830.004,873.004,778.004,816.004,568.7279,712
Jun. 25, 20214,896.004,896.004,768.004,835.004,586.7478,355
Jun. 24, 20214,981.005,007.004,803.004,825.004,577.2682,083
Jun. 23, 20214,958.005,000.004,934.004,971.004,715.7672,023
Jun. 22, 20214,929.004,971.004,914.004,928.004,674.9794,660
Jun. 21, 20214,853.004,975.004,842.004,925.004,672.12101,821
Jun. 18, 20214,842.004,874.004,780.004,866.004,616.15112,567
Jun. 17, 20215,007.005,018.004,806.004,844.004,595.28163,535
Jun. 16, 20214,930.005,052.004,875.004,998.004,741.37171,431
Jun. 15, 20215,139.005,164.004,890.004,933.004,679.71175,235
Jun. 14, 20214,999.005,120.004,997.005,096.004,834.3476,830
Jun. 11, 20214,919.005,000.004,919.004,985.004,729.0492,785
Jun. 10, 20214,937.004,970.004,858.004,950.004,695.84129,726
Jun. 09, 20214,998.004,998.004,886.004,909.004,656.94150,502
Jun. 08, 20214,764.004,967.004,753.004,946.004,692.04152,576
Jun. 07, 20214,750.004,816.004,740.004,751.004,507.0667,461
Jun. 04, 20214,662.004,745.004,650.004,740.004,496.6260,420
Jun. 04, 202163 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...