Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/27/2021	+0.70 / +2.73%	25.80	26.50	25.50	26.30	26.00	26.30	847,700
10/26/2021	-0.70 / -2.64%	26.20	26.20	25.00	25.80	25.60	25.80	1,142,100
10/25/2021	0.00 / 0.00%	27.00	27.00	26.20	26.30	26.50	26.30	733,000
10/22/2021	+0.10 / +0.38%	26.20	27.00	26.00	26.40	26.30	26.40	801,700
10/21/2021	-0.30 / -1.13%	26.80	26.80	26.00	26.20	26.30	26.20	534,500
10/20/2021	-0.10 / -0.37%	26.80	27.20	26.00	26.60	26.50	26.60	956,600
10/19/2021	+0.70 / +2.68%	27.80	27.80	25.50	26.80	26.70	26.80	1,178,600
10/18/2021	+0.80 / +3.17%	25.30	26.50	25.30	26.00	26.10	26.00	1,537,700
10/15/2021	-0.10 / -0.40%	25.60	25.60	24.70	25.20	25.20	25.20	1,055,200
10/14/2021	+0.20 / +0.80%	25.00	25.50	25.00	25.30	25.30	25.30	785,500
10/13/2021	+0.30 / +1.21%	25.00	25.60	24.70	25.00	25.10	25.00	975,300
10/12/2021	+0.40 / +1.63%	24.60	25.80	24.10	25.00	24.70	25.00	1,603,100
10/11/2021	-0.40 / -1.60%	24.80	25.10	24.20	24.60	24.60	24.60	808,600
10/8/2021	+0.30 / +1.22%	24.80	25.40	24.50	24.80	25.00	24.80	1,067,700
10/7/2021	+2.00 / +8.70%	23.10	25.80	23.10	25.00	24.50	25.00	3,332,400
10/6/2021	+0.10 / +0.44%	22.80	23.40	22.70	22.90	23.00	22.90	649,600
10/5/2021	+0.30 / +1.34%	22.80	23.30	22.50	22.70	22.80	22.70	475,400
10/4/2021	+1.20 / +5.53%	21.60	23.40	21.50	22.90	22.40	22.90	1,423,800
10/1/2021	-0.40 / -1.83%	21.80	21.90	21.30	21.40	21.70	21.40	387,100
9/30/2021	+0.90 / +4.27%	21.30	22.30	21.30	22.00	21.80	22.00	552,100
9/29/2021	+0.40 / +1.91%	21.00	21.50	20.80	21.30	21.10	21.30	520,000
9/28/2021	-0.20 / -0.93%	20.90	21.30	20.50	21.20	20.90	21.20	517,200
9/27/2021	-1.50 / -6.70%	22.40	22.40	20.70	20.90	21.40	20.90	1,205,100
9/24/2021	-0.80 / -3.46%	22.90	23.00	22.00	22.30	22.40	22.30	753,500
9/23/2021	-0.50 / -2.16%	23.30	23.80	22.40	22.60	23.10	22.60	945,000
9/22/2021	+1.00 / +4.50%	22.50	23.80	22.30	23.20	23.10	23.20	944,500
9/21/2021	-0.70 / -3.02%	22.70	22.90	21.90	22.50	22.20	22.50	1,271,300
9/20/2021	-0.60 / -2.52%	23.90	23.90	22.70	23.20	23.20	23.20	1,715,200
9/17/2021	-0.30 / -1.24%	24.30	24.30	23.50	23.90	23.80	23.90	987,800
9/16/2021	+0.70 / +2.99%	23.60	24.80	23.40	24.10	24.20	24.10	1,384,800

<<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	103,100	0.60	20.00%
AMC	200	16.80	0.00%
ATG	14,300	2.30	-14.81%
BKC	7,500	11.50	-2.54%
BMC	53,700	20.30	-4.25%
BMJ	0	10.20	0.00%
CBI	0	9.50	0.00%
CMI	0	1.10	0.00%