Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/30/2025	-0.80 / -0.98%	82.00	82.00	80.50	81.00	81.19	81.00	7,042,100
9/29/2025	-0.40 / -0.49%	82.20	82.50	81.30	81.80	81.69	81.80	4,765,200
9/26/2025	0.00 / 0.00%	82.20	83.50	82.00	82.20	82.48	82.20	6,728,100
9/25/2025	-0.70 / -0.84%	83.50	83.60	82.20	82.20	82.78	82.20	4,895,800
9/24/2025	+1.00 / +1.22%	82.00	83.70	81.10	82.90	82.10	82.90	5,335,500
9/23/2025	0.00 / 0.00%	81.90	82.60	81.50	81.90	81.91	81.90	4,438,100
9/22/2025	-2.00 / -2.38%	83.90	84.00	81.00	81.90	82.14	81.90	13,000,400
9/19/2025	-0.10 / -0.12%	84.60	84.70	83.30	83.90	83.88	83.90	10,383,000
9/18/2025	-0.20 / -0.24%	84.40	85.20	83.50	84.00	84.32	84.00	6,725,200
9/17/2025	-2.60 / -3.00%	86.60	86.90	84.20	84.20	85.64	84.20	11,703,400
9/16/2025	-1.70 / -1.92%	89.00	89.00	86.80	86.80	87.63	86.80	13,636,500
9/15/2025	+2.50 / +2.91%	86.80	89.00	86.30	88.50	87.86	88.50	16,616,700
9/12/2025	+4.00 / +4.88%	82.30	86.90	81.60	86.00	84.65	86.00	21,808,200
9/11/2025	+1.00 / +1.23%	80.80	82.30	79.10	82.00	80.69	82.00	10,202,400
9/10/2025	0.00 / 0.00%	81.40	81.40	80.00	81.00	80.61	81.00	7,220,100
9/9/2025	0.00 / 0.00%	81.00	81.30	79.80	81.00	80.50	81.00	6,003,800
9/8/2025	-2.00 / -2.41%	82.60	83.30	80.00	81.00	81.62	81.00	14,275,500
9/5/2025	-1.80 / -2.12%	86.30	87.40	83.00	83.00	85.41	83.00	12,005,700
9/4/2025	+1.80 / +2.17%	83.50	85.30	82.00	84.80	83.46	84.80	13,251,500
9/3/2025	0.00 / 0.00%	83.50	85.30	82.90	83.00	83.96	83.00	9,531,800
8/29/2025	-0.10 / -0.12%	83.20	83.60	82.20	83.00	82.75	83.00	7,420,100
8/28/2025	+0.90 / +1.09%	82.50	83.30	81.90	83.10	82.73	83.10	6,839,900

<<Previous 30 days Next 30 days>>

MSN News

30/09	MSN: Audited Report on the use of proceeds from the ESOP issuance
25/09	MSN: Approval of the policy on MSR transferring shares to the partner
17/09	MSN: Report on the progress of using proceeds from the ESOP issuance
17/09	MSN: Approval of the replacement of the bondholders' representative
28/10	MSN: Masan Group Q3 profit surges 1.4 times year-on-year, nearing full-year target

More News

Related Companies

	Volume	Price	Change
AAN	129,000	15.50	-1.59%
AFX	120,600	9.74	-0.41%
AGM	13,800	2.20	4.76%
AGX	0	145.00	0.00%
AIG	5,000	46.30	-2.11%
ANT	3,000	18.90	0.27%
APF	600	44.40	0.00%
ATA	18,200	0.30	0.00%
ATS	0	23.40	0.00%