Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/17/2025	-0.90 / -3.03%	29.70	30.00	28.00	28.80	29.10	28.80	2,954,000
10/16/2025	+1.10 / +3.85%	28.20	31.50	28.20	29.70	29.70	29.70	1,862,300
10/15/2025	-1.70 / -5.69%	29.90	30.50	27.90	28.20	28.60	28.20	2,511,600
10/14/2025	+0.70 / +2.41%	30.00	31.80	28.60	29.70	29.90	29.70	3,155,800
10/13/2025	+3.80 / +14.67%	27.90	29.70	26.20	29.70	29.00	29.70	4,687,100
10/10/2025	+0.90 / +3.54%	25.20	26.80	25.10	26.30	25.90	26.30	3,096,200
10/9/2025	+1.40 / +5.88%	25.00	26.30	24.30	25.20	25.40	25.20	2,239,400
10/8/2025	+1.10 / +4.68%	23.50	24.60	23.40	24.60	23.80	24.60	1,562,500
10/7/2025	-0.10 / -0.43%	23.70	24.10	23.20	23.20	23.50	23.20	1,284,700
10/6/2025	+0.60 / +2.60%	23.00	23.70	22.90	23.70	23.30	23.70	1,454,000
10/3/2025	-1.20 / -5.02%	23.80	23.80	22.60	22.70	23.10	22.70	1,512,800
10/2/2025	+0.10 / +0.43%	23.90	24.70	23.40	23.60	23.90	23.60	1,410,600
10/1/2025	+0.50 / +2.16%	23.30	24.00	22.70	23.70	23.50	23.70	1,197,900
9/30/2025	-0.90 / -3.72%	24.00	24.00	22.30	23.30	23.20	23.30	2,882,900
9/29/2025	-0.20 / -0.83%	24.20	24.80	23.80	23.90	24.20	23.90	1,124,900
9/26/2025	+2.10 / +9.50%	22.30	25.20	22.30	24.20	24.10	24.20	6,009,300
9/25/2025	+0.40 / +1.83%	22.10	22.30	22.00	22.20	22.10	22.20	1,231,100
9/24/2025	+0.70 / +3.27%	21.40	22.20	21.40	22.10	21.80	22.10	1,490,900
9/23/2025	-0.20 / -0.93%	21.20	21.70	21.20	21.40	21.40	21.40	758,400
9/22/2025	-0.60 / -2.74%	22.20	22.30	21.30	21.30	21.60	21.30	1,053,000
9/19/2025	+0.50 / +2.33%	21.60	22.30	21.60	22.00	21.90	22.00	896,200
9/18/2025	-0.20 / -0.92%	21.80	21.90	21.30	21.60	21.50	21.60	1,039,200
9/17/2025	-0.80 / -3.57%	22.30	22.30	21.50	21.60	21.80	21.60	1,524,900
9/16/2025	-0.40 / -1.77%	22.90	23.20	21.80	22.20	22.40	22.20	2,175,600
9/15/2025	+1.30 / +6.05%	21.80	23.10	21.80	22.80	22.60	22.80	2,646,700
9/12/2025	+0.70 / +3.32%	21.30	21.80	21.20	21.80	21.50	21.80	1,925,800
9/11/2025	-0.30 / -1.39%	21.50	21.70	20.70	21.30	21.10	21.30	1,649,300
9/10/2025	+0.10 / +0.47%	21.80	21.90	21.40	21.60	21.60	21.60	940,300
9/9/2025	+0.10 / +0.46%	21.60	22.10	21.10	21.80	21.50	21.80	1,517,900
9/8/2025	-1.30 / -5.75%	22.50	22.50	21.20	21.30	21.70	21.30	3,498,700

<<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	298,600	0.60	20.00%
AMC	1,700	18.70	-7.88%
ATG	233,600	8.30	-3.49%
BKC	146,600	26.10	6.53%
BMC	71,800	17.05	0.00%
BMJ	1,100	10.00	-0.99%
CBI	0	14.80	0.00%
CMI	12,100	0.70	16.67%