Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/14/2026	+0.60 / +1.69%	35.90	36.40	35.50	36.20	36.00	36.20	407,200
7/13/2026	-0.80 / -2.18%	36.30	36.60	35.00	35.90	35.60	35.90	780,000
7/10/2026	-0.60 / -1.63%	37.00	37.50	36.20	36.30	36.70	36.30	507,200
7/9/2026	+1.20 / +3.36%	36.20	37.50	36.00	36.90	36.90	36.90	670,100
7/8/2026	-0.50 / -1.36%	36.90	36.90	34.40	36.30	35.70	36.30	1,907,200
7/7/2026	-1.40 / -3.66%	38.30	38.30	36.20	36.90	36.80	36.90	1,804,500
7/6/2026	-1.20 / -3.06%	39.20	39.30	37.00	38.00	38.30	38.00	1,431,500
7/3/2026	-0.60 / -1.51%	39.70	39.70	39.00	39.10	39.20	39.10	481,211
7/2/2026	+0.40 / +1.02%	39.30	40.20	39.20	39.60	39.70	39.60	685,800
7/1/2026	+0.30 / +0.77%	39.30	39.50	39.00	39.40	39.20	39.40	5,208,900
6/30/2026	0.00 / 0.00%	39.30	39.80	38.80	39.20	39.10	39.20	533,500
6/29/2026	+0.40 / +1.03%	39.10	39.70	38.80	39.40	39.20	39.40	474,800
6/26/2026	-0.30 / -0.76%	39.60	39.60	38.70	39.10	38.98	39.10	1,556,400
6/25/2026	+0.30 / +0.77%	39.50	40.10	38.90	39.50	39.40	39.50	518,500
6/24/2026	-0.80 / -1.99%	39.70	39.90	38.90	39.40	39.20	39.40	586,600
6/23/2026	-0.10 / -0.25%	40.00	41.30	39.60	39.70	40.17	39.70	842,108
6/22/2026	0.00 / 0.00%	39.50	40.30	39.50	39.80	39.80	39.80	640,700
6/19/2026	-1.40 / -3.42%	40.80	40.80	39.30	39.50	39.80	39.50	902,800
6/18/2026	+0.30 / +0.74%	40.30	41.50	40.30	40.70	40.90	40.70	1,235,200
6/17/2026	+1.10 / +2.81%	39.20	41.00	39.00	40.30	40.40	40.30	1,676,800
6/16/2026	+0.30 / +0.77%	39.00	39.50	39.00	39.40	39.20	39.40	499,007
6/15/2026	0.00 / 0.00%	38.90	39.70	38.90	39.00	39.10	39.00	541,600
6/12/2026	-0.20 / -0.51%	39.10	39.50	38.60	38.70	39.00	38.70	874,200
6/11/2026	-0.10 / -0.26%	39.00	39.10	38.70	38.90	38.90	38.90	315,600
6/10/2026	+0.50 / +1.30%	38.90	39.30	38.60	39.10	39.00	39.10	605,600
6/9/2026	0.00 / 0.00%	39.00	39.00	38.20	38.90	38.60	38.90	534,800
6/8/2026	-1.20 / -2.99%	39.50	39.70	38.60	38.90	38.90	38.90	770,500
6/5/2026	+0.20 / +0.50%	40.00	40.80	39.60	40.00	40.10	40.00	1,411,400
6/4/2026	+1.10 / +2.84%	39.00	40.40	38.70	39.90	39.80	39.90	1,122,400
6/3/2026	0.00 / 0.00%	39.00	39.40	38.40	39.00	38.80	39.00	514,800

<<Previous 30 days

MSR News

19/04	MSR: Masan High-Tech Materials expect revenue up from 6 to 17 per cent this year
02/12	MSR: Board Resolution
30/11	MSR: Board Resolution
30/11	MSR: Board Resolution
26/11	MSR: Change in outstanding shares with voting rights

More News

Related Companies

	Volume	Price	Change
ACM	0	0.50	0.00%
AMC	100	12.40	0.00%
ATG	0	8.60	0.00%
BKC	3,500	18.60	0.54%
BMC	5,000	12.30	0.41%
BMJ	5,100	11.00	5.77%
CBI	0	13.50	0.00%
CMI	0	1.00	0.00%