Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/2/2022	+4.90 / +4.95%	99.00	103.90	98.40	103.90	102.25	103.90	1,435,000
12/1/2022	-3.00 / -2.94%	102.00	102.00	99.00	99.00	100.08	99.00	3,511,500
11/30/2022	+3.00 / +3.03%	99.50	102.00	92.90	102.00	99.64	102.00	3,488,800
11/29/2022	+1.80 / +1.85%	97.20	99.00	95.50	99.00	97.02	99.00	4,965,900
11/28/2022	+3.20 / +3.40%	94.00	97.20	93.50	97.20	95.15	97.20	5,616,900
11/25/2022	+5.00 / +5.62%	90.00	94.50	90.00	94.00	92.03	94.00	923,100
11/24/2022	-3.90 / -4.20%	91.50	91.50	88.00	89.00	89.31	89.00	1,311,500
11/23/2022	+1.10 / +1.20%	88.60	92.90	88.30	92.90	90.25	92.90	834,200
11/22/2022	-3.30 / -3.47%	93.60	98.00	88.50	91.80	91.56	91.80	1,395,000
11/21/2022	-0.10 / -0.11%	95.20	95.20	93.40	95.10	94.53	95.10	633,400
11/18/2022	-1.80 / -1.86%	97.10	97.50	91.50	95.20	94.12	95.20	1,521,438
11/17/2022	+6.10 / +6.71%	90.50	97.00	90.20	97.00	93.00	97.00	1,625,000
11/16/2022	+1.50 / +1.68%	85.50	90.90	84.50	90.90	89.71	90.90	1,308,900
11/15/2022	+0.30 / +0.34%	89.10	89.80	85.80	89.40	88.50	89.40	1,067,100
11/14/2022	+2.60 / +3.01%	85.50	92.50	84.10	89.10	88.03	89.10	1,292,200
11/11/2022	+5.50 / +6.79%	82.00	86.60	82.00	86.50	85.77	86.50	1,055,100
11/10/2022	-6.00 / -6.90%	87.00	87.10	81.00	81.00	82.92	81.00	1,284,300
11/9/2022	+1.00 / +1.16%	86.50	87.50	84.50	87.00	86.94	87.00	2,035,900
11/8/2022	+1.50 / +1.78%	84.00	87.80	81.00	86.00	84.57	86.00	1,180,600
11/7/2022	+0.20 / +0.24%	84.30	88.00	82.50	84.50	85.34	84.50	2,869,200
11/4/2022	-1.10 / -1.29%	84.00	85.40	81.00	84.30	82.45	84.30	952,900
11/3/2022	+4.40 / +5.43%	80.00	85.40	79.90	85.40	83.62	85.40	737,800
11/2/2022	-5.50 / -6.36%	86.50	87.00	81.00	81.00	83.06	81.00	893,000
11/1/2022	+1.00 / +1.17%	86.40	87.20	83.80	86.50	86.28	86.50	3,379,800
10/31/2022	+1.60 / +1.91%	83.90	86.00	82.70	85.50	84.60	85.50	1,329,900
10/28/2022	+0.90 / +1.08%	83.00	83.90	81.50	83.90	82.89	83.90	1,877,600
10/27/2022	+5.00 / +6.41%	78.70	83.00	77.00	83.00	80.61	83.00	2,112,940
10/26/2022	+3.00 / +4.00%	75.00	78.00	73.30	78.00	76.40	78.00	1,291,088
10/25/2022	+2.20 / +3.02%	72.50	75.00	69.10	75.00	72.79	75.00	2,005,600
10/24/2022	-2.00 / -2.67%	74.80	75.80	69.60	72.80	72.10	72.80	13,163,700

<<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	101,600	15.30	0.33%
AFX	50,600	9.70	-0.31%
AGM	0	2.30	0.00%
AGX	100	124.00	-14.48%
AIG	2,400	46.40	-0.64%
ANT	10,000	18.50	-2.37%
APF	1,700	44.10	-0.23%
ATA	0	0.30	0.00%
ATS	0	23.40	0.00%