Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/9/2026	-2.70 / -4.38%	60.10	63.20	58.00	59.00	61.29	59.00	1,512,500
11/6/2026	+0.20 / +0.33%	61.90	63.00	60.00	61.40	61.70	61.40	1,652,300
11/5/2026	+3.10 / +5.19%	59.50	63.00	58.50	62.80	61.20	62.80	2,181,600
11/4/2026	-0.40 / -0.67%	60.00	61.40	58.50	59.40	59.70	59.40	1,879,900
11/3/2026	+1.10 / +1.87%	57.80	61.00	57.80	60.00	59.80	60.00	1,459,900
11/2/2026	-4.60 / -7.37%	61.30	62.40	56.90	57.80	58.90	57.80	3,506,800
10/30/2026	-3.90 / -5.99%	64.80	65.10	60.40	61.20	62.36	61.20	2,840,400
10/29/2026	-2.40 / -3.51%	69.00	69.20	65.70	66.00	67.10	64.03	2,175,300
10/28/2026	+2.30 / +3.48%	67.40	69.20	67.40	68.40	68.40	66.36	1,663,000
10/27/2026	+3.50 / +5.48%	64.00	67.50	63.90	67.40	66.10	65.39	2,766,800
10/26/2026	-0.70 / -1.09%	64.40	65.00	63.10	63.70	63.90	61.80	662,900
10/23/2026	+1.50 / +2.42%	63.50	65.80	62.50	63.60	64.40	61.70	1,209,500
10/22/2026	-0.30 / -0.47%	62.80	64.70	60.00	63.00	62.10	61.12	2,000,200
10/21/2026	-2.50 / -3.83%	65.00	65.30	62.00	62.70	63.30	60.83	2,883,000
10/20/2026	+0.50 / +0.77%	65.50	66.30	64.60	65.10	65.20	63.16	739,100
10/19/2026	+1.20 / +1.87%	64.30	65.80	63.00	65.50	64.60	63.55	834,700
10/16/2026	-1.10 / -1.67%	66.00	66.90	63.30	64.90	64.30	62.97	1,668,200
10/15/2026	+1.90 / +2.97%	64.90	67.30	64.50	65.90	66.00	63.94	1,941,900
10/14/2026	+0.80 / +1.26%	62.90	65.00	62.60	64.40	64.00	62.48	1,092,400
10/13/2026	-4.60 / -6.81%	57.40	67.60	57.40	62.90	63.60	61.03	3,985,400
10/12/2026	-0.60 / -0.88%	69.50	70.00	66.10	67.60	67.50	65.59	1,667,000
10/9/2026	+0.30 / +0.44%	68.50	69.30	67.00	67.90	68.20	65.88	2,231,401
10/8/2026	+3.80 / +5.90%	65.00	68.70	65.00	68.20	67.60	66.17	2,462,100
10/7/2026	+4.60 / +7.62%	61.10	66.30	61.10	65.00	64.40	63.06	3,793,600
10/6/2026	+1.10 / +1.82%	59.80	62.10	59.20	61.50	60.40	59.67	2,025,900
10/5/2026	-1.00 / -1.64%	62.00	62.00	58.90	60.10	60.40	58.31	1,652,900
10/2/2026	+3.20 / +5.60%	58.60	63.20	58.60	60.30	61.10	58.50	3,226,300
10/1/2026	+3.00 / +5.40%	55.60	60.00	54.30	58.60	57.10	56.85	59,127,376
9/30/2026	+1.40 / +2.60%	54.60	56.50	54.40	55.30	55.60	53.65	1,919,000
9/29/2026	+2.60 / +4.97%	52.60	54.90	52.50	54.90	53.90	53.26	1,667,500

<<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