Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/11/2025	+2.20 / +2.89%	76.50	78.90	76.40	78.20	77.82	78.20	7,687,500
11/10/2025	-0.80 / -1.04%	77.10	78.30	76.00	76.00	77.36	76.00	5,463,900
11/7/2025	-2.00 / -2.54%	78.20	79.70	76.80	76.80	78.25	76.80	7,306,804
11/6/2025	-1.40 / -1.75%	80.10	80.10	78.80	78.80	79.34	78.80	4,877,608
11/5/2025	+0.20 / +0.25%	79.90	81.50	79.10	80.20	80.35	80.20	8,834,204
11/4/2025	+3.00 / +3.90%	76.80	80.50	74.40	80.00	77.23	80.00	12,953,012
11/3/2025	-2.60 / -3.27%	79.60	79.80	77.00	77.00	78.27	77.00	7,670,003
10/31/2025	+0.30 / +0.38%	79.40	80.80	79.00	79.60	79.85	79.60	6,577,804
10/30/2025	+0.10 / +0.13%	79.70	80.60	79.30	79.30	79.92	79.30	6,986,300
10/29/2025	+0.20 / +0.25%	79.10	80.60	78.50	79.20	79.71	79.20	8,381,104
10/28/2025	+0.50 / +0.64%	78.60	79.00	76.20	79.00	77.59	79.00	7,889,400
10/27/2025	-0.80 / -1.01%	79.60	79.80	77.40	78.50	78.67	78.50	7,636,000
10/24/2025	+1.10 / +1.41%	77.90	79.50	75.70	79.30	77.37	79.30	13,522,400
10/23/2025	-0.80 / -1.01%	79.60	80.00	77.60	78.20	78.60	78.20	10,019,300
10/22/2025	+1.00 / +1.28%	79.90	80.60	77.40	79.00	79.25	79.00	13,805,300
10/21/2025	-3.90 / -4.76%	79.90	80.00	76.20	78.00	77.98	78.00	28,573,200
10/20/2025	-6.10 / -6.93%	87.00	88.80	81.90	81.90	83.76	81.90	33,302,300
10/17/2025	-0.20 / -0.23%	91.40	94.00	88.00	88.00	90.68	88.00	33,212,700
10/16/2025	+5.70 / +6.91%	85.00	88.20	84.80	88.20	87.21	88.20	61,334,118
10/15/2025	0.00 / 0.00%	83.00	83.70	82.50	82.50	82.89	82.50	6,789,100
10/14/2025	-2.50 / -2.94%	85.60	85.60	82.50	82.50	83.94	82.50	15,913,800
10/13/2025	+0.90 / +1.07%	83.60	85.80	83.60	85.00	84.99	85.00	13,233,700
10/10/2025	+1.00 / +1.20%	83.50	84.20	83.00	84.10	83.64	84.10	15,645,800
10/9/2025	+0.50 / +0.61%	82.90	84.20	82.70	83.10	83.33	83.10	10,041,900
10/8/2025	+0.10 / +0.12%	83.70	84.40	82.60	82.60	83.23	82.60	11,723,000
10/7/2025	-0.50 / -0.60%	83.30	83.40	82.50	82.50	82.82	82.50	10,862,280
10/6/2025	+3.00 / +3.75%	81.40	83.30	81.00	83.00	82.49	83.00	9,284,400
10/3/2025	-1.50 / -1.84%	81.20	81.20	79.40	80.00	80.19	80.00	11,036,980
10/2/2025	+0.20 / +0.25%	81.50	82.10	81.00	81.50	81.52	81.50	4,057,300
10/1/2025	+0.30 / +0.37%	81.10	82.30	81.10	81.30	81.59	81.30	3,192,800

<<Previous 30 days

MSN News

28/10	MSN: Masan Group Q3 profit surges 1.4 times year-on-year, nearing full-year target
28/04	MSN: Update charter in 2025
28/04	MSN: Minutes & Resolution of the 2025 AGM
25/04	MSN: Link to the financial statements in Quarter 1.2025 & Explanation
25/04	MSN: Link to the financial statements in Quarter 1.2025 & Explanation

More News

Related Companies

	Volume	Price	Change
AFX	641,800	11.00	4.76%
AGM	0	3.10	0.00%
AGX	0	159.90	0.00%
AIG	10,000	44.80	-0.22%
ANT	49,100	39.30	5.65%
APF	7,700	39.20	-0.76%
ATA	0	0.50	0.00%
ATS	400	23.90	-2.45%
BBC	0	84.60	0.00%