Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/28/2026	-1.60 / -2.95%	54.00	54.10	51.10	52.60	52.30	51.03	2,679,400
9/25/2026	-2.10 / -3.78%	55.50	56.10	53.10	53.50	54.20	51.91	3,021,600
9/24/2026	+2.20 / +4.13%	53.50	58.00	53.50	55.50	55.60	53.85	5,171,700
9/23/2026	+0.40 / +0.75%	54.20	54.40	52.40	53.50	53.30	51.91	1,579,200
9/22/2026	+3.40 / +6.75%	51.90	54.00	51.10	53.80	53.10	52.20	2,197,300
9/21/2026	+4.80 / +10.19%	47.30	52.00	47.30	51.90	50.40	50.35	4,010,300
9/18/2026	-0.10 / -0.21%	47.40	47.80	47.00	47.30	47.10	45.89	843,900
9/17/2026	0.00 / 0.00%	46.80	48.50	46.70	47.20	47.40	45.79	1,956,500
9/16/2026	-0.10 / -0.21%	48.00	48.00	46.80	47.10	47.20	45.70	1,093,300
9/15/2026	-0.10 / -0.21%	48.40	48.80	47.90	48.30	48.20	45.89	975,900
9/14/2026	-0.20 / -0.41%	48.00	49.10	47.50	48.30	48.40	45.89	1,309,200
9/11/2026	+0.80 / +1.69%	47.60	49.70	47.20	48.00	48.50	45.60	1,907,000
9/10/2026	-0.60 / -1.24%	48.20	48.20	46.30	47.60	47.20	45.22	2,604,000
9/9/2026	+0.40 / +0.84%	47.90	48.80	47.70	48.20	48.20	45.79	650,600
9/8/2026	-0.80 / -1.64%	48.90	48.90	47.10	47.90	47.80	45.51	1,948,500

<<Previous 30 days Next 16 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