Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/14/2021	-1.00 / -0.70%	143.10	144.00	141.60	142.10	142.44	117.36	1,426,200
10/13/2021	-2.40 / -1.65%	147.00	147.00	143.00	143.10	144.88	118.19	1,139,600
10/12/2021	-1.50 / -1.02%	147.50	148.50	145.00	145.50	146.62	120.17	675,700
10/11/2021	+1.50 / +1.03%	145.50	148.50	143.00	147.00	146.29	121.41	3,647,000
10/8/2021	+3.80 / +2.68%	142.00	146.00	141.90	145.50	144.08	120.17	1,009,100
10/7/2021	-0.50 / -0.35%	143.00	143.00	141.00	141.70	141.89	117.03	548,300
10/6/2021	+1.00 / +0.71%	142.50	142.50	140.90	142.20	141.55	117.45	540,300
10/5/2021	0.00 / 0.00%	142.70	142.90	140.60	141.20	141.68	116.62	599,300
10/4/2021	+1.20 / +0.86%	141.90	143.00	140.10	141.20	141.42	116.62	1,215,400
10/1/2021	-2.60 / -1.82%	142.00	143.00	140.00	140.00	140.94	115.63	1,866,875
9/30/2021	+1.60 / +1.13%	141.10	144.40	141.00	142.60	143.43	117.78	754,600
9/29/2021	+5.00 / +3.68%	138.90	141.00	138.00	141.00	139.14	116.46	563,500
9/28/2021	+1.00 / +0.74%	134.90	140.70	134.10	136.00	138.41	112.33	1,284,000
9/27/2021	-7.40 / -5.20%	142.70	143.50	135.00	135.00	139.37	111.50	1,213,100
9/24/2021	-2.60 / -1.79%	145.00	145.50	141.80	142.40	143.14	117.61	1,161,000
9/23/2021	-2.00 / -1.36%	146.50	148.50	143.00	145.00	146.02	119.76	932,400
9/22/2021	+3.50 / +2.44%	145.00	149.00	143.50	147.00	146.59	121.41	1,039,700
9/21/2021	+0.50 / +0.35%	141.00	145.00	141.00	143.50	143.22	118.52	1,328,900
9/20/2021	-3.00 / -2.05%	146.10	148.50	143.00	143.00	145.92	118.11	2,163,500
9/17/2021	-3.80 / -2.54%	148.00	149.50	145.50	146.00	146.88	120.59	2,389,800
9/16/2021	+4.90 / +3.38%	147.00	150.00	145.20	149.80	148.56	123.72	2,321,500
9/15/2021	+9.40 / +6.94%	135.00	144.90	135.00	144.90	140.72	119.68	3,184,400
9/14/2021	+4.90 / +3.75%	131.80	135.70	130.80	135.50	134.54	111.91	3,846,200
9/13/2021	+0.60 / +0.46%	131.00	132.00	130.10	130.60	131.20	107.87	1,764,400
9/10/2021	-1.00 / -0.76%	131.50	132.40	130.00	130.00	131.54	107.37	711,300
9/9/2021	+3.00 / +2.34%	127.80	132.20	127.60	131.00	130.74	108.20	1,047,690
9/8/2021	-1.80 / -1.39%	129.00	130.00	128.00	128.00	128.78	105.72	2,181,400
9/7/2021	-1.30 / -0.99%	131.20	131.20	129.50	129.80	130.10	107.21	1,539,300
9/6/2021	-2.20 / -1.65%	134.00	134.00	131.10	131.10	132.54	108.28	1,578,990
9/1/2021	-1.70 / -1.26%	134.20	135.50	133.00	133.30	134.08	110.10	20,653,234

<<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	122,200	15.20	0.00%
AFX	38,000	9.69	-0.41%
AGM	0	2.30	0.00%
AGX	0	124.00	0.00%
AIG	5,300	47.00	1.73%
ANT	4,900	18.50	-0.80%
APF	4,700	43.90	-0.45%
ATA	0	0.30	0.00%
ATS	0	23.40	0.00%