Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/5/2025	-1.70 / -2.13%	80.20	80.60	78.20	78.20	79.17	78.20	6,658,503
12/4/2025	-0.70 / -0.87%	81.30	81.30	79.90	79.90	80.44	79.90	5,779,300
12/3/2025	+2.00 / +2.54%	79.20	81.20	78.90	80.60	80.36	80.60	12,379,800
12/2/2025	-0.20 / -0.25%	78.90	79.50	78.00	78.60	78.77	78.60	5,098,900
12/1/2025	+1.40 / +1.81%	77.80	79.20	77.70	78.80	78.47	78.80	6,842,612
11/28/2025	-1.10 / -1.40%	78.80	79.00	77.40	77.40	78.09	77.40	5,138,900
11/27/2025	-0.10 / -0.13%	78.90	79.80	78.40	78.50	79.09	78.50	4,825,404
11/26/2025	+1.60 / +2.08%	77.50	78.60	77.30	78.60	78.14	78.60	4,904,809
11/25/2025	-0.80 / -1.03%	78.00	78.70	77.00	77.00	77.50	77.00	6,029,104
11/24/2025	+0.30 / +0.39%	77.70	79.00	77.70	77.80	78.41	77.80	8,029,300
11/21/2025	-1.00 / -1.27%	78.40	78.40	77.20	77.50	77.74	77.50	4,091,613
11/20/2025	-0.30 / -0.38%	78.90	79.10	78.50	78.50	78.78	78.50	3,588,604
11/19/2025	-0.20 / -0.25%	79.00	79.60	78.50	78.80	79.03	78.80	3,470,522
11/18/2025	-0.70 / -0.88%	79.80	80.30	78.50	79.00	79.17	79.00	5,824,626
11/17/2025	+1.70 / +2.18%	78.80	80.00	78.30	79.70	79.21	79.70	5,528,738
11/14/2025	-1.00 / -1.27%	78.60	79.30	77.60	78.00	78.31	78.00	5,210,800
11/13/2025	-0.20 / -0.25%	79.30	79.70	78.90	79.00	79.26	79.00	4,610,600
11/12/2025	+1.00 / +1.28%	78.50	79.50	78.30	79.20	79.09	79.20	7,557,800
11/11/2025	+2.20 / +2.89%	76.50	78.90	76.40	78.20	77.82	78.20	7,687,500
11/10/2025	-0.80 / -1.04%	77.10	78.30	76.00	76.00	77.36	76.00	5,463,900
11/7/2025	-2.00 / -2.54%	78.20	79.70	76.80	76.80	78.25	76.80	7,306,804
11/6/2025	-1.40 / -1.75%	80.10	80.10	78.80	78.80	79.34	78.80	4,877,608
11/5/2025	+0.20 / +0.25%	79.90	81.50	79.10	80.20	80.35	80.20	8,834,204
11/4/2025	+3.00 / +3.90%	76.80	80.50	74.40	80.00	77.23	80.00	12,953,012
11/3/2025	-2.60 / -3.27%	79.60	79.80	77.00	77.00	78.27	77.00	7,670,003
10/31/2025	+0.30 / +0.38%	79.40	80.80	79.00	79.60	79.85	79.60	6,577,804
10/30/2025	+0.10 / +0.13%	79.70	80.60	79.30	79.30	79.92	79.30	6,986,300
10/29/2025	+0.20 / +0.25%	79.10	80.60	78.50	79.20	79.71	79.20	8,381,104
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

<<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	263,300	15.25	-3.17%
AFX	131,100	9.73	-0.51%
AGM	20,500	2.20	4.76%
AGX	0	145.00	0.00%
AIG	5,000	46.30	-2.11%
ANT	8,900	18.95	0.53%
APF	1,000	44.10	-0.68%
ATA	18,200	0.30	0.00%
ATS	0	23.40	0.00%