Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
6/2/2026	-0.60 / -1.53%	39.30	39.70	38.60	38.70	39.00	38.70	1,036,500
6/1/2026	-0.30 / -0.76%	39.60	39.90	39.10	39.30	39.30	39.30	591,400
5/29/2026	-0.50 / -1.25%	40.20	40.20	39.50	39.60	39.60	39.60	780,400
5/28/2026	-1.00 / -2.45%	40.80	41.20	39.50	39.80	40.10	39.80	962,000
5/27/2026	+0.50 / +1.23%	41.00	41.30	40.50	41.00	40.80	41.00	792,800
5/26/2026	+1.30 / +3.28%	39.60	41.80	39.10	40.90	40.50	40.90	1,887,300
5/25/2026	-0.10 / -0.25%	39.60	40.30	39.30	39.70	39.60	39.70	825,500
5/22/2026	-0.10 / -0.25%	39.70	40.50	39.30	39.60	39.80	39.60	978,600
5/21/2026	+0.90 / +2.32%	39.50	40.20	39.00	39.70	39.70	39.70	1,259,600
5/20/2026	-0.30 / -0.76%	39.90	40.40	37.70	39.40	38.80	39.40	5,179,100
5/19/2026	+1.30 / +3.37%	38.50	40.40	38.00	39.90	39.70	39.90	1,646,100
5/18/2026	-1.50 / -3.75%	39.60	40.00	38.00	38.50	38.60	38.50	2,950,100
5/15/2026	-1.90 / -4.58%	41.50	41.90	39.20	39.60	40.00	39.60	3,587,000
5/14/2026	-1.30 / -3.05%	42.60	42.60	41.20	41.30	41.50	41.30	1,239,000
5/13/2026	+1.20 / +2.93%	41.30	43.50	41.20	42.20	42.60	42.20	14,022,394

<<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	0	12.20	0.00%
ATG	0	7.60	0.00%
BKC	10,800	20.00	-0.99%
BMC	4,000	12.35	-1.98%
BMJ	2,100	12.60	0.80%
CBI	0	12.00	0.00%
CMI	0	0.70	0.00%