Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/16/2024	+0.10 / +0.71%	14.10	14.20	13.80	14.20	14.00	14.20	87,900
1/15/2024	-0.10 / -0.71%	14.50	14.50	14.00	14.00	14.10	14.00	59,800
1/12/2024	-0.10 / -0.70%	14.30	14.40	14.00	14.20	14.11	14.20	189,000
1/11/2024	0.00 / 0.00%	14.30	14.40	14.20	14.30	14.30	14.30	82,200
1/10/2024	-0.10 / -0.69%	14.40	14.50	14.20	14.30	14.30	14.30	112,200
1/9/2024	-0.10 / -0.69%	14.60	14.60	14.30	14.40	14.40	14.40	61,000
1/8/2024	0.00 / 0.00%	14.50	14.60	14.40	14.50	14.50	14.50	136,100
1/5/2024	-0.10 / -0.68%	14.70	14.70	14.40	14.50	14.50	14.50	65,600
1/4/2024	+0.20 / +1.39%	14.40	14.80	14.40	14.60	14.60	14.60	235,800
1/3/2024	0.00 / 0.00%	14.30	14.60	14.30	14.50	14.40	14.50	117,700
1/2/2024	-0.10 / -0.69%	14.50	14.70	14.30	14.40	14.50	14.40	84,700
12/29/2023	+0.10 / +0.69%	14.40	14.60	14.40	14.50	14.50	14.50	87,400
12/28/2023	0.00 / 0.00%	14.20	14.50	14.20	14.40	14.40	14.40	66,700
12/27/2023	-0.10 / -0.69%	14.50	14.50	14.30	14.40	14.40	14.40	89,800
12/26/2023	0.00 / 0.00%	14.70	14.70	14.40	14.50	14.50	14.50	53,300
12/25/2023	+0.10 / +0.69%	14.70	14.70	14.30	14.50	14.50	14.50	75,100
12/22/2023	+0.40 / +2.82%	14.40	14.60	14.10	14.60	14.40	14.60	117,100
12/21/2023	-0.10 / -0.70%	14.20	14.50	14.20	14.20	14.20	14.20	39,800
12/20/2023	+0.10 / +0.70%	14.50	14.60	14.20	14.30	14.30	14.30	43,800
12/19/2023	+0.10 / +0.71%	14.50	14.50	14.10	14.20	14.20	14.20	60,800
12/18/2023	-0.60 / -4.11%	14.70	14.70	12.50	14.00	14.10	14.00	121,000
12/15/2023	-0.10 / -0.68%	14.50	14.70	14.40	14.50	14.60	14.50	118,600
12/14/2023	-0.20 / -1.36%	14.70	14.90	14.50	14.50	14.60	14.50	195,700
12/13/2023	-0.40 / -2.67%	15.00	15.00	14.50	14.60	14.70	14.60	124,200
12/12/2023	-0.10 / -0.66%	15.10	15.20	14.80	15.10	15.00	15.10	144,100
12/11/2023	-0.10 / -0.66%	15.50	15.50	15.00	15.10	15.20	15.10	138,200
12/8/2023	+0.10 / +0.66%	15.30	15.40	15.00	15.20	15.20	15.20	242,000
12/7/2023	+0.30 / +2.03%	15.10	15.40	14.80	15.10	15.10	15.10	442,000
12/6/2023	+0.10 / +0.68%	14.90	14.90	14.70	14.90	14.80	14.90	140,900
12/5/2023	+0.10 / +0.68%	14.90	15.10	14.70	14.70	14.80	14.70	118,900

<<Previous 30 days Next 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	0.80	0.00%
AMC	0	16.00	0.00%
ATG	0	2.10	0.00%
BKC	3,300	14.50	3.57%
BMC	83,300	22.15	-1.99%
BMJ	0	10.10	0.00%
CBI	1,000	9.90	10.00%
CMI	0	1.20	0.00%