Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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	36,600	15.65	-0.63%
AFX	1,400	9.78	0.00%
AGM	7,000	2.40	14.29%
AGX	0	145.00	0.00%
AIG	600	46.80	-1.06%
ANT	0	18.85	0.00%
APF	200	43.90	-1.13%
ATA	100	0.40	33.33%
ATS	0	23.40	0.00%