Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/14/2023	-0.10 / -0.83%	12.10	12.15	11.85	12.00	11.95	7.69	19,193,900
3/13/2023	-0.20 / -1.63%	12.00	12.20	12.00	12.10	12.09	7.76	2,099,800
3/10/2023	-0.10 / -0.81%	12.35	12.35	12.15	12.30	12.23	7.88	1,443,200
3/9/2023	+0.10 / +0.81%	12.30	12.45	12.20	12.40	12.30	7.95	4,653,100
3/8/2023	+0.10 / +0.82%	12.05	12.30	12.00	12.30	12.15	7.88	1,714,500
3/7/2023	0.00 / 0.00%	12.20	12.25	12.05	12.20	12.14	7.82	6,112,400
3/6/2023	+0.10 / +0.83%	12.30	12.30	12.05	12.20	12.16	7.82	4,508,500
3/3/2023	-0.25 / -2.02%	12.35	12.45	12.00	12.10	12.13	7.76	10,130,600
3/2/2023	-0.05 / -0.40%	12.40	12.45	12.20	12.35	12.31	7.92	3,738,920
3/1/2023	+0.35 / +2.90%	12.10	12.40	11.95	12.40	12.09	7.95	7,551,500
2/28/2023	+0.05 / +0.42%	12.10	12.10	11.80	12.05	11.94	7.72	25,654,600
2/27/2023	-0.20 / -1.64%	11.90	12.20	11.80	12.00	11.94	7.69	10,040,300
2/24/2023	-0.30 / -2.40%	12.55	12.55	12.05	12.20	12.20	7.82	6,321,322
2/23/2023	+0.05 / +0.40%	12.40	12.50	12.15	12.50	12.30	8.01	3,063,300
2/22/2023	-0.45 / -3.49%	12.70	12.75	12.45	12.45	12.57	7.98	11,414,500
2/21/2023	-0.10 / -0.77%	13.00	13.05	12.80	12.90	12.88	8.27	1,622,800
2/20/2023	+0.50 / +4.00%	12.55	13.00	12.50	13.00	12.69	8.33	8,973,200
2/17/2023	+0.10 / +0.81%	12.40	12.50	12.30	12.50	12.37	8.01	1,111,700
2/16/2023	+0.10 / +0.81%	12.35	12.45	12.20	12.40	12.31	7.95	1,366,600
2/15/2023	+0.05 / +0.41%	12.30	12.35	12.20	12.30	12.27	7.88	3,782,500
2/14/2023	+0.05 / +0.41%	12.20	12.30	12.20	12.25	12.24	7.85	807,400
2/13/2023	-0.35 / -2.79%	12.40	12.45	12.05	12.20	12.19	7.82	5,047,500
2/10/2023	-0.10 / -0.79%	12.60	12.65	12.45	12.55	12.54	8.04	1,356,800
2/9/2023	-0.05 / -0.39%	12.65	12.70	12.45	12.65	12.60	8.11	10,647,100
2/8/2023	+0.10 / +0.79%	12.65	12.70	12.35	12.70	12.56	8.14	10,196,400
2/7/2023	-0.25 / -1.95%	12.95	12.95	12.40	12.60	12.65	8.08	2,063,300
2/6/2023	+0.70 / +5.76%	12.45	12.85	12.25	12.85	12.54	8.24	9,823,400
2/3/2023	-0.75 / -5.81%	12.90	12.90	12.15	12.15	12.32	7.79	9,567,500
2/2/2023	-0.10 / -0.77%	13.05	13.10	12.75	12.90	12.87	8.27	2,549,900
2/1/2023	-0.50 / -3.70%	13.50	13.65	13.00	13.00	13.28	8.33	2,971,200

<<Previous 30 days Next 30 days>>

MSB News

28/04	MSB: Result of bond issuance
28/04	MSB: Notification Affiliated person trade
26/04	MSB: Additions of activities to MSB's Banking Operating License
25/04	MSB: Update charetr
24/04	MSB: Result of bond issuance

More News

Related Companies

	Volume	Price	Change
ABB	1,689,400	12.60	-1.56%
ACB	5,937,900	25.55	0.39%
BAB	100	13.00	0.00%
BID	1,408,600	37.10	0.00%
BVB	687,000	13.20	-2.22%
CTG	1,879,600	48.45	-0.10%
EIB	3,550,600	21.40	-0.47%