Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/15/2021	+2.60 / +9.25%	29.50	32.30	29.50	30.70	30.70	30.70	1,387,700
11/12/2021	+3.80 / +14.90%	25.50	29.30	25.30	29.30	28.10	29.30	3,296,600
11/11/2021	+0.30 / +1.19%	25.30	25.80	25.00	25.50	25.50	25.50	657,900
11/10/2021	-0.20 / -0.78%	25.50	25.60	25.10	25.40	25.20	25.40	728,700
11/9/2021	-0.40 / -1.54%	26.00	26.30	25.40	25.50	25.60	25.50	573,100
11/8/2021	+0.70 / +2.78%	25.50	26.30	25.00	25.90	25.87	25.90	851,200
11/5/2021	+0.40 / +1.59%	25.20	25.80	24.90	25.50	25.20	25.50	663,600
11/4/2021	-0.40 / -1.57%	24.90	25.50	24.70	25.00	25.10	25.00	620,700
11/3/2021	-1.10 / -4.23%	26.10	26.30	24.60	24.90	25.40	24.90	1,605,800
11/2/2021	-0.30 / -1.14%	26.50	26.50	25.70	26.10	26.00	26.10	1,047,200
11/1/2021	-0.60 / -2.23%	26.90	27.00	26.10	26.30	26.40	26.30	968,800
10/29/2021	0.00 / 0.00%	27.20	27.50	26.50	26.90	26.90	26.90	1,076,000
10/28/2021	+1.10 / +4.23%	26.30	27.50	26.30	27.10	26.90	27.10	1,540,800
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

<<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