Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/16/2021	-1.00 / -0.62%	161.00	161.90	152.20	160.00	160.16	132.36	977,300
12/15/2021	+4.20 / +2.68%	156.00	161.00	156.00	161.00	159.01	133.19	2,282,000
12/14/2021	+1.00 / +0.64%	155.90	157.50	155.70	157.00	156.70	129.67	1,851,300
12/13/2021	+2.30 / +1.50%	154.10	157.40	153.80	156.00	156.14	128.84	1,458,500
12/10/2021	-0.30 / -0.19%	153.00	154.00	150.20	153.70	152.56	126.95	996,400
12/9/2021	+2.90 / +1.92%	150.00	154.00	150.00	154.00	152.56	127.19	921,900
12/8/2021	-0.80 / -0.53%	151.20	152.00	151.10	151.10	151.53	124.80	1,220,400
12/7/2021	+0.90 / +0.60%	150.50	152.50	150.50	151.90	151.77	125.46	1,978,700
12/6/2021	0.00 / 0.00%	151.00	153.00	145.00	151.00	150.91	124.72	1,098,300
12/3/2021	-1.00 / -0.66%	152.00	155.50	151.00	151.00	153.09	124.72	1,148,800
12/2/2021	+2.10 / +1.40%	150.00	153.40	150.00	152.00	151.58	125.54	1,197,000
12/1/2021	+0.70 / +0.47%	149.00	152.00	149.00	149.90	150.07	123.81	1,261,100
11/30/2021	-3.30 / -2.16%	152.70	153.90	149.20	149.20	151.53	123.23	2,397,000
11/29/2021	-5.00 / -3.17%	155.00	156.00	152.10	152.50	153.59	125.95	1,825,900
11/26/2021	0.00 / 0.00%	156.00	157.50	155.20	157.50	156.63	130.08	1,131,800
11/25/2021	+0.50 / +0.32%	157.00	159.00	155.10	157.50	157.20	130.08	1,550,400
11/24/2021	+0.50 / +0.32%	155.50	159.70	154.10	157.00	155.70	129.67	1,548,500
11/23/2021	+6.60 / +4.40%	148.60	156.80	148.60	156.50	153.88	129.26	2,611,400
11/22/2021	+2.50 / +1.70%	147.50	149.90	147.00	149.90	148.88	123.81	634,500
11/19/2021	-0.60 / -0.41%	149.00	149.90	147.40	147.40	148.38	121.74	1,301,600
11/18/2021	-2.50 / -1.66%	150.50	152.00	148.00	148.00	149.68	122.24	1,057,900
11/17/2021	-1.50 / -0.99%	151.00	152.00	150.10	150.50	150.85	124.30	362,200
11/16/2021	-2.00 / -1.30%	153.80	155.10	150.00	152.00	152.71	125.54	1,698,000
11/15/2021	+4.40 / +2.94%	150.00	154.00	148.20	154.00	150.85	127.19	1,822,500
11/12/2021	+2.70 / +1.84%	146.90	150.10	146.80	149.60	148.36	123.56	1,456,600
11/11/2021	-0.80 / -0.54%	148.80	151.00	146.00	146.90	147.95	121.33	1,740,900
11/10/2021	-0.10 / -0.07%	148.00	149.80	146.90	147.70	147.73	121.99	1,317,500
11/9/2021	-4.20 / -2.76%	152.90	152.90	147.70	147.80	149.65	122.07	1,977,000
11/8/2021	+4.20 / +2.84%	150.00	152.60	148.80	152.00	151.12	125.54	1,926,500
11/5/2021	-0.10 / -0.07%	148.00	149.90	147.20	147.80	148.31	122.07	1,235,600

<<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	210,900	15.40	0.65%
AFX	117,000	9.72	0.00%
AGM	0	2.30	0.00%
AGX	0	124.00	0.00%
AIG	18,200	47.90	2.79%
ANT	24,500	18.15	4.31%
APF	12,700	43.50	-0.91%
ATA	0	0.30	0.00%
ATS	0	23.40	0.00%