Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/27/2023	-0.20 / -1.39%	14.80	14.80	14.10	14.20	14.30	14.20	83,700
11/24/2023	-0.20 / -1.36%	14.50	14.60	14.20	14.50	14.40	14.50	149,200
11/23/2023	-0.20 / -1.36%	15.00	15.00	14.50	14.50	14.70	14.50	168,500
11/22/2023	+0.20 / +1.37%	14.80	14.90	14.60	14.80	14.70	14.80	95,200
11/21/2023	+0.30 / +2.07%	15.10	15.20	14.20	14.80	14.60	14.80	151,500
11/20/2023	-0.30 / -2.01%	14.50	14.80	14.40	14.60	14.50	14.60	205,100
11/17/2023	-0.60 / -3.92%	15.40	15.60	14.30	14.70	14.90	14.70	320,400
11/16/2023	0.00 / 0.00%	15.50	15.50	15.10	15.50	15.30	15.50	132,800
11/15/2023	+0.50 / +3.36%	15.00	15.80	15.00	15.40	15.50	15.40	263,700
11/14/2023	+0.10 / +0.67%	14.90	15.10	14.80	15.00	14.90	15.00	173,900
11/13/2023	-0.20 / -1.33%	15.00	15.10	14.70	14.80	14.90	14.80	134,800
11/10/2023	-0.30 / -1.97%	15.00	15.20	14.70	14.90	15.00	14.90	212,100
11/9/2023	+0.30 / +2.01%	15.30	15.40	15.00	15.20	15.20	15.20	237,700
11/8/2023	+0.50 / +3.42%	14.60	15.20	14.40	15.10	14.90	15.10	229,500
11/7/2023	+0.10 / +0.70%	14.30	14.90	14.30	14.40	14.60	14.40	177,500
11/6/2023	0.00 / 0.00%	14.50	14.50	14.10	14.30	14.30	14.30	98,200
11/3/2023	0.00 / 0.00%	14.60	14.60	14.10	14.30	14.30	14.30	113,500
11/2/2023	+0.60 / +4.32%	14.30	14.60	13.90	14.50	14.30	14.50	144,100
11/1/2023	+0.30 / +2.21%	14.30	15.00	13.50	13.90	13.90	13.90	200,800
10/31/2023	-0.80 / -5.59%	14.20	14.30	12.80	13.50	13.60	13.50	325,700
10/30/2023	-0.10 / -0.68%	15.00	15.00	14.00	14.60	14.30	14.60	169,900
10/27/2023	+0.10 / +0.67%	14.90	15.00	14.40	15.00	14.70	15.00	140,200
10/26/2023	-1.20 / -7.50%	15.70	15.90	14.40	14.80	14.90	14.80	417,600
10/25/2023	-0.10 / -0.63%	16.20	16.20	15.80	15.90	16.00	15.90	79,300
10/24/2023	0.00 / 0.00%	16.00	16.20	15.90	16.00	16.00	16.00	52,300
10/23/2023	+0.30 / +1.90%	16.40	16.40	15.80	16.10	16.00	16.10	97,700
10/20/2023	+0.60 / +3.85%	15.40	16.40	15.20	16.20	15.80	16.20	244,100
10/19/2023	-0.70 / -4.35%	16.10	16.20	15.20	15.40	15.60	15.40	222,900
10/18/2023	-0.80 / -4.73%	16.90	16.90	15.50	16.10	16.10	16.10	614,000
10/17/2023	-0.30 / -1.76%	17.00	17.30	16.50	16.70	16.90	16.70	268,100

<<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