Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/1/2021	-3.50 / -4.09%	85.90	88.30	81.00	82.00	85.58	67.15	1,814,400
1/29/2021	+0.20 / +0.23%	80.50	91.00	80.50	85.50	85.61	70.01	2,838,500
1/28/2021	-6.40 / -6.98%	85.30	89.40	85.30	85.30	85.30	69.85	4,302,800
1/27/2021	-3.80 / -3.98%	94.50	94.80	90.20	91.70	92.36	75.09	2,243,700
1/26/2021	-1.50 / -1.55%	98.20	98.20	91.30	95.50	95.87	78.20	2,475,200
1/25/2021	+3.70 / +3.97%	95.00	98.00	94.00	97.00	97.00	79.43	3,869,900
1/22/2021	+1.80 / +1.97%	92.00	95.20	91.00	93.30	92.75	76.40	3,060,300
1/21/2021	+0.60 / +0.66%	91.50	92.10	89.40	91.50	90.97	74.93	4,560,500
1/20/2021	0.00 / 0.00%	91.50	91.80	86.00	90.90	89.84	74.44	2,394,800
1/19/2021	-4.20 / -4.42%	95.80	95.80	88.50	90.90	91.39	74.44	3,198,650
1/18/2021	+2.10 / +2.26%	95.00	98.10	94.90	95.10	96.15	77.88	3,740,700
1/15/2021	+0.70 / +0.76%	93.00	93.40	92.50	93.00	92.93	76.16	21,803,233
1/14/2021	-1.00 / -1.07%	93.20	93.30	91.70	92.30	92.41	75.58	1,447,400
1/13/2021	-0.70 / -0.74%	94.20	94.30	92.70	93.30	93.32	76.40	10,264,010
1/12/2021	-0.10 / -0.11%	94.10	94.30	93.10	94.00	93.91	76.98	1,830,900
1/11/2021	+1.00 / +1.07%	93.20	95.50	93.20	94.10	93.30	77.06	2,553,900
1/8/2021	+1.10 / +1.20%	93.00	94.40	92.00	93.10	93.20	76.24	2,639,600
1/7/2021	+3.70 / +4.19%	88.30	92.50	88.30	92.00	90.68	75.34	3,310,400
1/6/2021	-1.00 / -1.12%	89.30	91.00	88.00	88.30	89.40	72.31	2,344,400
1/5/2021	+0.40 / +0.45%	89.00	90.00	88.10	89.30	88.82	73.13	1,374,800
1/4/2021	0.00 / 0.00%	91.00	91.00	88.90	88.90	90.58	72.80	1,915,700
12/31/2020	+5.40 / +6.47%	83.00	89.10	83.00	88.90	86.81	72.80	4,056,160
12/30/2020	+0.30 / +0.36%	83.90	84.20	82.60	83.50	83.78	68.38	959,720
12/29/2020	+0.80 / +0.97%	84.00	84.00	83.00	83.20	83.41	68.13	1,540,210
12/28/2020	-0.10 / -0.12%	83.00	83.20	82.10	82.40	82.55	67.48	4,163,550
12/25/2020	-0.20 / -0.24%	83.00	83.10	82.40	82.50	82.81	67.56	4,401,190
12/24/2020	-0.10 / -0.12%	82.80	83.00	81.80	82.70	82.43	67.72	638,900
12/23/2020	0.00 / 0.00%	82.70	84.30	82.60	82.80	83.55	67.80	910,150
12/22/2020	-1.00 / -1.19%	83.80	84.00	82.50	82.80	83.03	67.80	876,560
12/21/2020	-0.30 / -0.36%	85.00	85.00	83.40	83.80	83.91	68.62	827,020

<<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	20,500	15.30	0.00%
AFX	10,400	9.72	0.00%
AGM	0	2.30	0.00%
AGX	0	124.00	0.00%
AIG	400	46.10	-1.07%
ANT	9,500	18.40	5.75%
APF	0	43.90	0.00%
ATA	0	0.30	0.00%
ATS	0	23.40	0.00%