Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/25/2024	0.00 / 0.00%	16.00	16.50	15.70	15.70	16.00	15.70	430,000
3/22/2024	+0.80 / +5.33%	15.00	16.10	15.00	15.80	15.70	15.80	808,900
3/21/2024	+0.20 / +1.34%	15.00	15.20	14.80	15.10	15.00	15.10	139,000
3/20/2024	+0.10 / +0.67%	14.90	15.00	14.70	15.00	14.90	15.00	169,200
3/19/2024	0.00 / 0.00%	15.00	15.10	14.60	15.00	14.90	15.00	183,100
3/18/2024	-0.60 / -3.87%	15.50	15.50	14.60	14.90	15.00	14.90	464,800
3/15/2024	-0.50 / -3.11%	16.00	16.00	15.30	15.60	15.50	15.60	305,600
3/14/2024	+0.10 / +0.63%	16.30	16.30	15.70	15.90	16.10	15.90	402,500
3/13/2024	+0.40 / +2.58%	15.80	16.30	15.40	15.90	15.80	15.90	644,600
3/12/2024	-0.10 / -0.65%	15.60	15.60	15.30	15.40	15.50	15.40	169,700
3/11/2024	+0.20 / +1.32%	15.20	15.80	15.00	15.40	15.50	15.40	426,300
3/8/2024	-0.10 / -0.65%	15.60	15.60	14.90	15.20	15.20	15.20	384,600
3/7/2024	-0.30 / -1.91%	15.60	15.70	15.00	15.40	15.30	15.40	429,700
3/6/2024	+0.20 / +1.30%	15.70	16.20	15.40	15.60	15.70	15.60	453,900
3/5/2024	+1.40 / +9.79%	14.40	16.20	14.40	15.70	15.40	15.70	1,200,000
3/4/2024	0.00 / 0.00%	14.40	14.50	14.20	14.30	14.30	14.30	162,500
3/1/2024	0.00 / 0.00%	14.40	14.50	14.10	14.40	14.30	14.40	127,600
2/29/2024	+0.20 / +1.41%	14.20	14.50	14.20	14.40	14.40	14.40	116,800
2/28/2024	0.00 / 0.00%	14.50	14.50	14.20	14.30	14.20	14.30	157,900
2/27/2024	+0.20 / +1.42%	14.60	14.60	14.10	14.30	14.30	14.30	73,100
2/26/2024	-0.10 / -0.70%	14.30	14.30	13.90	14.20	14.10	14.20	128,800
2/23/2024	-0.20 / -1.38%	14.50	14.60	14.10	14.30	14.30	14.30	273,300
2/22/2024	-0.30 / -2.04%	14.70	14.70	14.40	14.40	14.50	14.40	195,800
2/21/2024	-0.20 / -1.34%	14.90	15.00	14.50	14.70	14.70	14.70	132,900
2/20/2024	+0.70 / +4.93%	14.60	15.20	14.50	14.90	14.90	14.90	307,500
2/19/2024	+0.60 / +4.32%	13.90	14.60	13.80	14.50	14.20	14.50	401,900
2/16/2024	+0.10 / +0.72%	14.00	14.10	13.80	14.00	13.90	14.00	94,500
2/15/2024	+0.10 / +0.72%	14.10	14.10	13.80	14.00	13.90	14.00	90,600
2/7/2024	0.00 / 0.00%	14.10	14.10	13.80	13.90	13.90	13.90	54,200
2/6/2024	0.00 / 0.00%	13.90	14.00	13.80	13.90	13.90	13.90	76,800

<<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