Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/10/2024	-0.10 / -0.68%	14.90	15.10	14.60	14.70	14.70	14.70	215,600
5/9/2024	+0.20 / +1.36%	15.10	15.10	14.50	14.90	14.80	14.90	384,200
5/8/2024	+0.40 / +2.78%	14.90	14.90	14.40	14.80	14.70	14.80	306,800
5/7/2024	+0.80 / +5.71%	14.20	14.80	14.10	14.80	14.40	14.80	413,300
5/6/2024	+0.20 / +1.44%	13.90	14.10	13.80	14.10	14.00	14.10	102,800
5/3/2024	0.00 / 0.00%	14.10	14.10	13.80	13.80	13.90	13.80	87,600
5/2/2024	+0.10 / +0.72%	13.80	14.10	13.60	13.90	13.80	13.90	82,100
4/26/2024	0.00 / 0.00%	14.10	14.10	13.60	14.00	13.80	14.00	95,800
4/25/2024	+0.10 / +0.72%	14.00	14.30	13.90	14.00	14.00	14.00	154,600
4/24/2024	+0.20 / +1.45%	13.80	14.00	13.80	14.00	13.90	14.00	115,000
4/23/2024	-0.20 / -1.43%	14.00	14.00	13.70	13.80	13.80	13.80	89,100
4/22/2024	+0.10 / +0.73%	13.90	14.20	13.80	13.80	14.00	13.80	148,000
4/19/2024	-0.30 / -2.16%	13.80	14.20	13.50	13.60	13.70	13.60	271,700
4/17/2024	+0.10 / +0.74%	13.90	14.20	13.60	13.70	13.90	13.70	259,700
4/16/2024	-0.40 / -2.84%	14.10	14.10	13.50	13.70	13.60	13.70	316,200
4/15/2024	-1.10 / -7.48%	14.70	14.70	13.50	13.60	14.10	13.60	596,800
4/12/2024	-0.20 / -1.35%	14.80	14.90	14.60	14.60	14.70	14.60	255,300
4/11/2024	-0.30 / -1.99%	14.80	15.00	14.70	14.80	14.80	14.80	160,600
4/10/2024	0.00 / 0.00%	15.20	15.20	14.90	15.10	15.10	15.10	98,000
4/9/2024	+0.20 / +1.32%	15.30	15.30	14.90	15.30	15.10	15.30	85,500
4/8/2024	+0.30 / +2.00%	15.30	15.30	14.80	15.30	15.10	15.30	303,800
4/5/2024	-0.30 / -1.96%	15.20	15.30	15.00	15.00	15.00	15.00	268,000
4/4/2024	-0.60 / -3.85%	15.60	15.70	15.00	15.00	15.30	15.00	321,300
4/3/2024	-0.10 / -0.64%	15.80	15.80	15.50	15.60	15.60	15.60	246,500
4/2/2024	+0.10 / +0.64%	15.70	15.90	15.60	15.80	15.70	15.80	200,600
4/1/2024	-0.10 / -0.63%	15.80	16.00	15.60	15.80	15.70	15.80	277,500
3/29/2024	-0.50 / -3.07%	16.20	16.30	15.80	15.80	15.90	15.80	340,500
3/28/2024	+0.30 / +1.89%	16.20	16.50	16.00	16.20	16.30	16.20	424,400
3/27/2024	+0.40 / +2.56%	15.70	16.40	15.50	16.00	15.90	16.00	507,500
3/26/2024	-0.30 / -1.88%	13.60	15.80	13.60	15.70	15.60	15.70	271,200

<<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	3,517,100	0.80	14.29%
AMC	0	16.00	0.00%
ATG	2,800	2.10	0.00%
BKC	5,600	13.70	1.48%
BMC	188,100	22.60	0.89%
BMJ	0	10.10	0.00%
CBI	4,200	8.90	-1.11%
CMI	0	1.20	0.00%