Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/31/2021	-0.10 / -0.37%	27.60	27.60	26.90	27.00	27.10	27.00	319,600
12/30/2021	+0.10 / +0.37%	27.00	27.30	26.90	27.30	27.10	27.30	469,700
12/29/2021	-0.10 / -0.37%	27.00	27.50	27.00	27.20	27.20	27.20	262,700
12/28/2021	-0.20 / -0.72%	27.60	27.70	27.00	27.40	27.30	27.40	368,500
12/27/2021	+0.30 / +1.10%	27.30	28.50	27.00	27.60	27.60	27.60	331,600
12/24/2021	0.00 / 0.00%	27.50	27.80	27.00	27.40	27.30	27.40	304,800
12/23/2021	-0.90 / -3.18%	28.30	28.30	26.80	27.40	27.40	27.40	906,100
12/22/2021	-0.10 / -0.35%	28.50	28.70	28.00	28.10	28.30	28.10	606,500
12/21/2021	-0.30 / -1.05%	28.80	28.80	28.00	28.30	28.20	28.30	414,900
12/20/2021	+1.10 / +3.97%	27.70	29.50	27.60	28.80	28.60	28.80	1,023,000
12/17/2021	-0.10 / -0.36%	28.10	28.10	27.60	27.80	27.70	27.80	431,800
12/16/2021	-0.10 / -0.36%	28.40	28.50	27.60	28.00	27.90	28.00	407,800
12/15/2021	+0.10 / +0.36%	28.80	28.80	27.70	28.00	28.10	28.00	525,700
12/14/2021	+0.40 / +1.45%	27.50	29.00	27.20	27.90	27.90	27.90	577,900
12/13/2021	0.00 / 0.00%	27.90	27.90	27.20	27.60	27.50	27.60	451,700
12/10/2021	-0.50 / -1.80%	27.80	28.00	27.20	27.30	27.60	27.30	486,200
12/9/2021	+0.30 / +1.09%	27.90	28.30	27.50	27.80	27.80	27.80	394,700
12/8/2021	+0.80 / +2.96%	27.20	27.90	27.20	27.80	27.50	27.80	263,800
12/7/2021	+0.40 / +1.49%	26.90	27.50	26.40	27.30	27.00	27.30	391,600
12/6/2021	-1.30 / -4.63%	27.40	27.90	26.00	26.80	26.90	26.80	531,400
12/3/2021	-1.20 / -4.18%	28.60	29.10	27.10	27.50	28.10	27.50	702,300
12/2/2021	-0.90 / -3.05%	29.50	29.50	28.40	28.60	28.71	28.60	672,600
12/1/2021	-0.60 / -1.99%	30.10	30.10	29.30	29.50	29.50	29.50	401,700
11/30/2021	+0.20 / +0.68%	30.40	31.00	29.40	29.70	30.10	29.70	834,700
11/29/2021	+1.30 / +4.47%	28.70	30.80	27.90	30.40	29.50	30.40	1,350,900
11/26/2021	+0.20 / +0.70%	29.90	29.90	28.60	28.80	29.10	28.80	591,900
11/25/2021	+1.30 / +4.66%	28.00	29.80	27.70	29.20	28.60	29.20	1,028,700
11/24/2021	+0.70 / +2.57%	27.70	28.30	27.70	27.90	27.90	27.90	440,200
11/23/2021	+0.60 / +2.21%	26.50	28.30	26.00	27.70	27.20	27.70	524,100
11/22/2021	-2.00 / -6.97%	28.10	28.40	26.20	26.70	27.10	26.70	950,000

<<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	103,100	0.60	20.00%
AMC	200	16.80	0.00%
ATG	14,300	2.30	-14.81%
BKC	7,500	11.50	-2.54%
BMC	53,700	20.30	-4.25%
BMJ	0	10.20	0.00%
CBI	0	9.50	0.00%
CMI	0	1.10	0.00%