Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/19/2021	-1.80 / -6.02%	30.00	30.00	27.10	28.10	28.70	28.10	1,427,400
11/18/2021	+0.40 / +1.36%	29.40	30.50	29.40	29.80	29.90	29.80	834,000
11/17/2021	-0.50 / -1.66%	29.90	30.00	29.00	29.70	29.40	29.70	1,163,900
11/16/2021	-0.80 / -2.61%	30.70	31.00	29.10	29.90	30.20	29.90	979,500
11/15/2021	+2.60 / +9.25%	29.50	32.30	29.50	30.70	30.70	30.70	1,387,700
11/12/2021	+3.80 / +14.90%	25.50	29.30	25.30	29.30	28.10	29.30	3,296,600
11/11/2021	+0.30 / +1.19%	25.30	25.80	25.00	25.50	25.50	25.50	657,900
11/10/2021	-0.20 / -0.78%	25.50	25.60	25.10	25.40	25.20	25.40	728,700
11/9/2021	-0.40 / -1.54%	26.00	26.30	25.40	25.50	25.60	25.50	573,100
11/8/2021	+0.70 / +2.78%	25.50	26.30	25.00	25.90	25.87	25.90	851,200
11/5/2021	+0.40 / +1.59%	25.20	25.80	24.90	25.50	25.20	25.50	663,600
11/4/2021	-0.40 / -1.57%	24.90	25.50	24.70	25.00	25.10	25.00	620,700
11/3/2021	-1.10 / -4.23%	26.10	26.30	24.60	24.90	25.40	24.90	1,605,800
11/2/2021	-0.30 / -1.14%	26.50	26.50	25.70	26.10	26.00	26.10	1,047,200
11/1/2021	-0.60 / -2.23%	26.90	27.00	26.10	26.30	26.40	26.30	968,800
10/29/2021	0.00 / 0.00%	27.20	27.50	26.50	26.90	26.90	26.90	1,076,000

<<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	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%