Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/8/2023	+0.45 / +3.49%	13.00	13.35	12.80	13.35	13.09	13.35	6,717,400
11/7/2023	-0.40 / -3.01%	13.20	13.25	12.90	12.90	13.05	12.90	18,423,500
11/6/2023	0.00 / 0.00%	13.35	13.35	13.05	13.30	13.19	13.30	5,860,400
11/3/2023	+0.30 / +2.31%	13.05	13.40	12.90	13.30	13.20	13.30	14,817,800
11/2/2023	+0.40 / +3.17%	12.65	13.00	12.55	13.00	12.80	13.00	8,881,100
11/1/2023	+0.35 / +2.86%	12.30	12.60	12.15	12.60	12.35	12.60	4,593,000
10/31/2023	-0.10 / -0.81%	12.35	12.40	12.05	12.25	12.31	12.25	12,919,600
10/30/2023	+0.05 / +0.41%	12.25	12.60	12.25	12.35	12.43	12.35	3,780,100
10/27/2023	+0.10 / +0.82%	12.45	12.55	12.10	12.30	12.30	12.30	6,976,500
10/26/2023	-0.85 / -6.51%	12.70	12.95	12.15	12.20	12.37	12.20	13,770,900
10/25/2023	+0.05 / +0.38%	13.10	13.25	13.00	13.05	13.14	13.05	4,751,900
10/24/2023	+0.20 / +1.56%	12.80	13.05	12.80	13.00	12.93	13.00	3,794,900
10/23/2023	-0.20 / -1.54%	13.00	13.00	12.60	12.80	12.80	12.80	5,468,100
10/20/2023	+0.35 / +2.77%	12.60	13.00	12.55	13.00	12.74	13.00	5,562,100
10/19/2023	-0.50 / -3.80%	13.15	13.20	12.65	12.65	12.89	12.65	7,593,400
10/18/2023	-0.35 / -2.59%	13.55	13.60	12.95	13.15	13.30	13.15	9,853,400
10/17/2023	-0.20 / -1.46%	13.75	13.80	13.50	13.50	13.63	13.50	5,891,000
10/16/2023	-0.25 / -1.79%	13.95	13.95	13.65	13.70	13.79	13.70	4,277,800
10/13/2023	-0.10 / -0.71%	13.90	14.05	13.80	13.95	13.91	13.95	3,882,600
10/12/2023	+0.05 / +0.36%	14.05	14.10	13.95	14.05	14.02	14.05	8,059,600
10/11/2023	+0.05 / +0.36%	14.00	14.00	13.80	14.00	13.90	14.00	5,019,200
10/10/2023	+0.05 / +0.36%	13.95	14.10	13.90	13.95	13.98	13.95	10,775,400
10/9/2023	+0.05 / +0.36%	13.85	13.90	13.75	13.90	13.84	13.90	9,117,100
10/6/2023	+0.25 / +1.84%	13.60	13.85	13.55	13.85	13.71	13.85	3,825,300
10/5/2023	-0.20 / -1.45%	13.80	13.90	13.60	13.60	13.71	13.60	3,931,100
10/4/2023	+0.30 / +2.22%	13.40	13.85	13.35	13.80	13.67	13.80	5,906,100
10/3/2023	-0.50 / -3.57%	13.90	13.90	13.35	13.50	13.59	13.50	7,552,300
10/2/2023	+0.25 / +1.82%	13.80	14.10	13.75	14.00	13.93	14.00	10,244,803
9/29/2023	+0.10 / +0.73%	13.75	13.80	13.60	13.75	13.69	13.75	3,313,402
9/28/2023	-0.10 / -0.73%	13.70	13.80	13.50	13.65	13.63	13.65	4,977,000

<<Previous 30 days Next 30 days>>

MSB News

17:13	MSB: Approving agreement TNTECH
17/06	MSB: SSC approved the ESOP shares transfer
14/06	MSB: Result of bond private placement
13/06	MSB: Notification affiliated person trade
10/06	MSB: Approving the implementation of charter capital increase

More News

Related Companies

	Volume	Price	Change
ABB	1,062,900	8.40	0.00%
ACB	5,724,600	24.55	0.00%
BAB	5,900	12.30	0.82%
BID	1,468,000	46.50	0.00%
BVB	1,438,400	12.20	0.00%
CTG	7,746,400	32.35	-1.22%
EIB	6,837,300	18.50	-1.07%
EVF	8,519,700	15.35	-1.29%