Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/18/2022	+0.50 / +5.26%	9.70	10.20	9.20	10.00	9.60	10.00	214,600
11/17/2022	+1.20 / +14.29%	9.20	9.60	9.10	9.60	9.50	9.60	198,900
11/16/2022	+0.80 / +9.52%	7.80	9.50	7.50	9.20	8.40	9.20	420,100
11/15/2022	-1.00 / -10.87%	9.00	9.20	8.00	8.20	8.40	8.20	418,000
11/14/2022	-1.30 / -12.75%	9.00	10.20	8.70	8.90	9.20	8.90	459,800
11/11/2022	-0.60 / -5.77%	10.60	10.60	9.50	9.80	10.20	9.80	122,200
11/10/2022	-1.50 / -12.82%	11.70	11.70	10.00	10.20	10.40	10.20	264,400
11/9/2022	+0.10 / +0.85%	11.60	12.00	11.50	11.80	11.70	11.80	80,900
11/8/2022	-0.40 / -3.33%	11.50	11.90	11.50	11.60	11.70	11.60	75,200
11/7/2022	-0.60 / -4.80%	12.80	12.80	11.70	11.90	12.00	11.90	76,100
11/4/2022	-0.30 / -2.31%	13.00	13.00	12.30	12.70	12.50	12.70	135,900
11/3/2022	-0.20 / -1.52%	13.20	13.30	12.80	13.00	13.00	13.00	91,600
11/2/2022	0.00 / 0.00%	13.20	13.40	13.10	13.20	13.20	13.20	90,500
11/1/2022	+0.20 / +1.54%	13.00	13.50	13.00	13.20	13.20	13.20	75,100
10/31/2022	-0.20 / -1.50%	13.40	13.40	12.90	13.10	13.00	13.10	119,300
10/28/2022	+0.60 / +4.69%	13.00	13.70	13.00	13.40	13.30	13.40	170,800
10/27/2022	+0.50 / +4.00%	12.50	13.20	12.50	13.00	12.80	13.00	125,600
10/26/2022	-0.40 / -3.13%	13.00	13.00	12.20	12.40	12.50	12.40	99,000
10/25/2022	-0.30 / -2.29%	12.80	13.20	12.40	12.80	12.80	12.80	138,900
10/24/2022	-1.40 / -10.07%	13.70	13.80	12.50	12.50	13.10	12.50	168,500
10/21/2022	-0.80 / -5.52%	14.70	14.70	13.20	13.70	13.90	13.70	268,300
10/20/2022	-0.10 / -0.68%	14.60	14.70	14.30	14.50	14.50	14.50	50,000
10/19/2022	-0.10 / -0.68%	15.10	15.10	14.40	14.70	14.60	14.70	141,600
10/18/2022	+0.70 / +4.96%	14.30	15.10	14.30	14.80	14.80	14.80	226,500
10/17/2022	-0.20 / -1.38%	14.40	14.40	14.00	14.30	14.10	14.30	205,200
10/14/2022	+0.40 / +2.84%	14.30	14.80	14.30	14.50	14.50	14.50	163,600
10/13/2022	0.00 / 0.00%	14.30	14.40	14.00	14.30	14.10	14.30	182,500
10/12/2022	-0.10 / -0.69%	14.00	14.50	14.00	14.30	14.30	14.30	438,600
10/11/2022	-1.60 / -10.60%	15.50	15.50	13.10	13.50	14.40	13.50	175,100
10/10/2022	-0.10 / -0.64%	15.60	15.60	14.50	15.50	15.10	15.50	267,700

<<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	465,300	0.50	0.00%
AMC	0	18.50	0.00%
ATG	61,600	8.20	0.00%
BKC	67,200	24.50	2.51%
BMC	29,500	16.75	0.00%
BMJ	0	10.30	0.00%
CBI	5,000	14.70	0.00%
CMI	7,300	0.70	0.00%