Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/20/2022	-0.90 / -3.23%	27.60	27.90	26.60	27.00	27.30	27.00	722,700
4/19/2022	-0.20 / -0.72%	27.60	28.40	27.40	27.50	27.90	27.50	586,900
4/18/2022	-1.50 / -5.14%	29.00	29.00	26.70	27.70	27.70	27.70	843,900
4/15/2022	-0.20 / -0.68%	30.50	30.50	28.90	29.10	29.20	29.10	466,800
4/14/2022	+0.30 / +1.03%	29.70	29.70	29.10	29.40	29.30	29.40	202,900
4/13/2022	0.00 / 0.00%	29.10	29.60	28.60	29.30	29.10	29.30	574,700
4/12/2022	-1.30 / -4.29%	30.20	30.60	28.40	29.00	29.30	29.00	927,700
4/8/2022	-1.00 / -3.21%	31.00	31.00	29.80	30.20	30.30	30.20	745,100
4/7/2022	+0.20 / +0.65%	31.20	31.70	30.80	31.00	31.20	31.00	528,900
4/6/2022	-0.10 / -0.32%	31.00	31.20	30.50	31.10	30.80	31.10	675,400
4/5/2022	-0.60 / -1.89%	32.20	32.20	30.90	31.20	31.20	31.20	706,200
4/4/2022	-0.20 / -0.63%	32.10	32.50	31.40	31.50	31.80	31.50	661,400
4/1/2022	-0.20 / -0.62%	32.10	32.10	31.40	32.00	31.70	32.00	671,700
3/31/2022	-0.10 / -0.31%	32.20	32.70	31.90	32.30	32.20	32.30	531,500
3/30/2022	-0.50 / -1.54%	32.50	33.40	31.00	32.00	32.40	32.00	1,261,100
3/29/2022	+2.10 / +6.82%	31.10	33.40	30.90	32.90	32.50	32.90	1,680,300
3/28/2022	-0.30 / -0.96%	31.40	31.80	29.80	31.10	30.80	31.10	1,305,900
3/25/2022	-0.60 / -1.88%	32.20	32.50	31.00	31.40	31.40	31.40	835,000
3/24/2022	+0.30 / +0.95%	31.70	32.40	31.50	31.80	32.00	31.80	967,500
3/23/2022	+1.00 / +3.29%	30.40	32.00	30.40	31.40	31.50	31.40	1,214,800
3/22/2022	+0.80 / +2.68%	30.30	30.90	30.10	30.70	30.40	30.70	603,300
3/21/2022	0.00 / 0.00%	30.20	30.20	29.50	30.20	29.90	30.20	615,000
3/18/2022	-0.80 / -2.60%	30.80	31.00	29.80	30.00	30.20	30.00	831,800
3/17/2022	+0.70 / +2.33%	30.00	31.70	30.00	30.70	30.80	30.70	777,100
3/16/2022	+0.10 / +0.33%	30.10	30.70	29.60	30.00	30.00	30.00	705,300
3/15/2022	-1.00 / -3.22%	30.90	30.90	29.30	30.10	29.90	30.10	1,259,400
3/14/2022	-2.10 / -6.40%	32.80	32.80	30.50	30.70	31.10	30.70	1,876,000
3/11/2022	-1.10 / -3.29%	33.80	33.80	32.30	32.30	32.80	32.30	1,501,600
3/10/2022	+1.20 / +3.72%	33.50	34.30	32.80	33.50	33.40	33.50	1,475,100
3/9/2022	+2.30 / +7.37%	30.70	34.00	30.30	33.50	32.30	33.50	2,923,600

<<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	0.50	0.00%
AMC	1,000	18.50	0.00%
ATG	0	8.20	0.00%
BKC	53,400	24.30	-0.82%
BMC	17,000	16.70	0.30%
BMJ	0	10.30	0.00%
CBI	10,000	14.80	0.00%
CMI	0	0.70	0.00%