Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/18/2024	-0.10 / -0.88%	11.30	11.30	11.00	11.20	11.10	11.20	87,300
11/15/2024	-0.10 / -0.88%	11.40	11.40	11.10	11.30	11.30	11.30	194,700
11/14/2024	-0.10 / -0.87%	11.60	11.60	11.30	11.40	11.40	11.40	164,800
11/13/2024	-0.10 / -0.85%	11.70	11.70	11.50	11.60	11.50	11.60	155,000
11/12/2024	0.00 / 0.00%	11.80	11.80	11.70	11.70	11.70	11.70	49,300
11/11/2024	0.00 / 0.00%	11.80	11.80	11.60	11.80	11.70	11.80	134,500
11/8/2024	-0.10 / -0.84%	11.90	11.90	11.60	11.80	11.80	11.80	350,600
11/7/2024	0.00 / 0.00%	12.00	12.10	11.80	11.90	11.90	11.90	143,600
11/6/2024	+0.10 / +0.84%	11.80	12.00	11.80	12.00	11.90	12.00	142,100
11/5/2024	-0.10 / -0.84%	11.90	12.10	11.80	11.80	11.90	11.80	85,200
11/4/2024	-0.30 / -2.48%	12.10	12.10	11.80	11.80	11.90	11.80	160,000
11/1/2024	-0.10 / -0.82%	12.20	12.20	12.00	12.10	12.10	12.10	199,300
10/31/2024	-0.10 / -0.81%	12.30	12.30	12.10	12.20	12.20	12.20	194,400
10/30/2024	0.00 / 0.00%	12.40	12.40	12.20	12.30	12.30	12.30	87,300
10/29/2024	+0.10 / +0.82%	12.20	12.30	12.10	12.30	12.30	12.30	201,200
10/28/2024	0.00 / 0.00%	12.20	12.20	12.10	12.20	12.20	12.20	173,400
10/25/2024	-0.10 / -0.81%	12.30	12.30	12.10	12.20	12.20	12.20	258,400
10/24/2024	-0.10 / -0.81%	12.40	12.40	12.20	12.30	12.30	12.30	211,100
10/23/2024	-0.10 / -0.80%	12.50	12.50	12.30	12.40	12.40	12.40	107,600
10/22/2024	-0.30 / -2.34%	12.80	12.80	12.30	12.50	12.50	12.50	492,700
10/21/2024	-0.10 / -0.78%	12.90	12.90	12.60	12.80	12.80	12.80	202,700
10/18/2024	-0.20 / -1.53%	13.20	13.20	12.70	12.90	12.90	12.90	343,300
10/17/2024	-0.50 / -3.70%	13.20	13.60	12.90	13.00	13.10	13.00	94,503,200
10/16/2024	+0.20 / +1.50%	13.40	13.60	13.20	13.50	13.50	13.50	781,100
10/15/2024	+0.60 / +4.76%	12.70	13.80	12.70	13.20	13.30	13.20	1,199,400
10/14/2024	0.00 / 0.00%	12.70	12.80	12.40	12.60	12.60	12.60	168,400
10/11/2024	-0.10 / -0.79%	12.70	12.70	12.50	12.50	12.60	12.50	88,500
10/10/2024	+0.30 / +2.44%	12.40	12.80	12.30	12.60	12.60	12.60	383,000
10/9/2024	+0.10 / +0.82%	12.30	12.40	12.20	12.30	12.30	12.30	86,200
10/8/2024	-0.10 / -0.81%	12.40	12.50	12.20	12.20	12.20	12.20	162,200

<<Previous 30 days Next 29 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	2,167,200	0.70	16.67%
AMC	0	15.90	0.00%
ATG	1,600	2.10	5.00%
BKC	23,900	15.70	1.95%
BMC	677,900	22.70	-5.42%
BMJ	100	11.80	12.38%
CBI	2,000	10.40	-12.61%
CMI	100	1.20	9.09%