Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/29/2023	+0.10 / +0.69%	14.40	14.60	14.40	14.50	14.50	14.50	87,400
12/28/2023	0.00 / 0.00%	14.20	14.50	14.20	14.40	14.40	14.40	66,700
12/27/2023	-0.10 / -0.69%	14.50	14.50	14.30	14.40	14.40	14.40	89,800
12/26/2023	0.00 / 0.00%	14.70	14.70	14.40	14.50	14.50	14.50	53,300
12/25/2023	+0.10 / +0.69%	14.70	14.70	14.30	14.50	14.50	14.50	75,100
12/22/2023	+0.40 / +2.82%	14.40	14.60	14.10	14.60	14.40	14.60	117,100
12/21/2023	-0.10 / -0.70%	14.20	14.50	14.20	14.20	14.20	14.20	39,800
12/20/2023	+0.10 / +0.70%	14.50	14.60	14.20	14.30	14.30	14.30	43,800
12/19/2023	+0.10 / +0.71%	14.50	14.50	14.10	14.20	14.20	14.20	60,800
12/18/2023	-0.60 / -4.11%	14.70	14.70	12.50	14.00	14.10	14.00	121,000
12/15/2023	-0.10 / -0.68%	14.50	14.70	14.40	14.50	14.60	14.50	118,600
12/14/2023	-0.20 / -1.36%	14.70	14.90	14.50	14.50	14.60	14.50	195,700
12/13/2023	-0.40 / -2.67%	15.00	15.00	14.50	14.60	14.70	14.60	124,200
12/12/2023	-0.10 / -0.66%	15.10	15.20	14.80	15.10	15.00	15.10	144,100
12/11/2023	-0.10 / -0.66%	15.50	15.50	15.00	15.10	15.20	15.10	138,200
12/8/2023	+0.10 / +0.66%	15.30	15.40	15.00	15.20	15.20	15.20	242,000
12/7/2023	+0.30 / +2.03%	15.10	15.40	14.80	15.10	15.10	15.10	442,000
12/6/2023	+0.10 / +0.68%	14.90	14.90	14.70	14.90	14.80	14.90	140,900
12/5/2023	+0.10 / +0.68%	14.90	15.10	14.70	14.70	14.80	14.70	118,900
12/4/2023	+0.40 / +2.80%	14.50	14.80	14.40	14.70	14.60	14.70	146,500
12/1/2023	+0.10 / +0.69%	14.40	14.50	14.20	14.50	14.30	14.50	70,700
11/30/2023	0.00 / 0.00%	14.60	14.60	14.20	14.30	14.40	14.30	82,500
11/29/2023	+0.30 / +2.13%	14.30	14.50	14.10	14.40	14.30	14.40	90,600
11/28/2023	0.00 / 0.00%	14.30	14.30	14.00	14.30	14.10	14.30	137,200
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

<<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	0	0.70	0.00%
AMC	1,800	17.00	0.00%
ATG	0	5.40	0.00%
BKC	30,300	7.40	-5.13%
BMC	15,000	17.50	0.00%
BMJ	0	9.90	0.00%
CBI	3,000	8.00	-5.88%
CMI	0	1.20	0.00%