Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/7/2022	+0.90 / +3.69%	24.40	25.40	24.40	25.30	25.10	25.30	182,600
1/28/2022	+0.40 / +1.67%	24.00	25.00	24.00	24.40	24.40	24.40	250,900
1/27/2022	+0.20 / +0.84%	24.50	24.70	23.70	24.00	24.00	24.00	136,100
1/26/2022	+0.30 / +1.28%	24.00	24.00	23.60	23.80	23.80	23.80	136,900
1/25/2022	+0.10 / +0.42%	23.70	23.90	23.10	23.90	23.50	23.90	215,700
1/24/2022	-0.70 / -2.88%	24.30	24.30	23.20	23.60	23.80	23.60	282,200
1/21/2022	+0.40 / +1.65%	24.70	24.90	24.10	24.70	24.30	24.70	245,100
1/20/2022	+1.20 / +5.11%	24.00	25.00	23.90	24.70	24.30	24.70	264,200
1/19/2022	+0.70 / +3.03%	22.00	24.00	22.00	23.80	23.50	23.80	295,800
1/18/2022	-2.10 / -8.54%	23.80	23.90	22.50	22.50	23.10	22.50	591,300
1/17/2022	-2.00 / -7.72%	26.40	26.40	23.00	23.90	24.60	23.90	822,000
1/14/2022	-0.70 / -2.64%	26.50	26.50	25.70	25.80	25.90	25.80	339,400
1/13/2022	-0.20 / -0.75%	26.90	27.30	25.90	26.40	26.50	26.40	409,800
1/12/2022	-1.10 / -3.99%	27.30	27.50	25.50	26.50	26.60	26.50	862,300
1/11/2022	-1.30 / -4.53%	28.40	28.40	27.10	27.40	27.60	27.40	907,000
1/10/2022	-0.60 / -2.07%	28.90	29.20	28.30	28.40	28.70	28.40	611,500
1/7/2022	-0.50 / -1.70%	29.70	30.00	28.70	28.90	29.00	28.90	659,200
1/6/2022	+2.20 / +8.00%	27.60	30.30	27.60	29.70	29.40	29.70	2,330,800
1/5/2022	+0.20 / +0.73%	27.90	27.90	27.30	27.60	27.50	27.60	326,900
1/4/2022	+0.40 / +1.48%	27.10	28.00	27.00	27.50	27.40	27.50	612,700
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

<<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