Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/13/2026	+1.20 / +2.93%	41.30	43.50	41.20	42.20	42.60	42.20	14,022,394
5/12/2026	0.00 / 0.00%	41.00	41.40	40.60	41.20	41.00	41.20	1,617,900
5/11/2026	+0.80 / +1.99%	40.50	41.60	40.50	41.00	41.20	41.00	1,660,600
5/8/2026	+0.20 / +0.50%	40.00	40.70	39.80	40.50	40.20	40.50	1,147,400
5/7/2026	-0.10 / -0.25%	41.20	41.20	39.80	40.00	40.30	40.00	1,973,800
5/6/2026	-1.00 / -2.40%	41.60	41.60	39.40	40.60	40.10	40.60	2,127,000
5/5/2026	+0.60 / +1.49%	40.90	42.30	40.60	41.00	41.60	41.00	4,729,700
5/4/2026	+2.90 / +7.67%	39.00	41.30	38.70	40.70	40.40	40.70	4,893,900
4/29/2026	-0.20 / -0.52%	38.30	39.50	36.80	38.60	37.80	38.60	1,905,900
4/28/2026	-2.40 / -5.90%	40.40	41.50	37.60	38.30	38.80	38.30	2,006,500
4/24/2026	0.00 / 0.00%	40.60	41.80	39.70	40.50	40.70	40.50	1,241,000
4/23/2026	-2.40 / -5.59%	42.00	42.80	39.20	40.50	40.50	40.50	3,120,600
4/22/2026	-2.20 / -4.90%	44.90	44.90	42.10	42.70	42.90	42.70	2,293,700
4/21/2026	-1.90 / -4.09%	46.30	46.60	44.00	44.50	44.90	44.50	2,984,800
4/20/2026	-1.00 / -2.11%	47.00	47.30	46.10	46.30	46.40	46.30	1,034,300
4/17/2026	+0.20 / +0.43%	47.50	48.50	46.70	46.90	47.30	46.90	1,665,800
4/16/2026	+1.30 / +2.83%	46.20	47.60	45.60	47.20	46.70	47.20	1,664,600
4/15/2026	-0.80 / -1.71%	46.50	47.00	45.60	46.10	45.90	46.10	1,450,200
4/14/2026	-0.70 / -1.48%	47.90	48.50	46.40	46.60	46.90	46.60	985,200
4/13/2026	+1.00 / +2.17%	46.10	48.20	45.60	47.00	47.30	47.00	1,065,400
4/10/2026	+0.20 / +0.44%	46.00	46.80	44.90	46.10	46.00	46.10	1,323,800
4/9/2026	-1.50 / -3.20%	47.20	47.20	45.30	45.40	45.90	45.40	1,660,600
4/8/2026	+1.00 / +2.16%	47.10	48.50	45.60	47.20	46.90	47.20	1,959,900
4/7/2026	-2.30 / -4.77%	47.50	48.20	45.00	45.90	46.20	45.90	2,076,000
4/6/2026	-0.70 / -1.45%	47.40	49.40	47.40	47.50	48.20	47.50	945,900
4/3/2026	+0.50 / +1.05%	48.00	49.00	47.20	48.30	48.20	48.30	1,036,800
4/2/2026	-2.60 / -5.16%	50.00	50.00	47.00	47.80	47.80	47.80	3,064,400
4/1/2026	-1.20 / -2.35%	52.00	52.80	49.60	49.80	50.40	49.80	1,892,800
3/31/2026	+0.60 / +1.17%	52.00	53.40	49.10	51.70	51.00	51.70	2,860,600
3/30/2026	+1.60 / +3.17%	50.40	53.30	48.20	52.00	51.10	52.00	2,435,700

<<Previous 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	0	12.40	0.00%
ATG	0	6.80	0.00%
BKC	20,000	21.30	-0.47%
BMC	19,100	13.00	-0.38%
BMJ	100	9.90	-5.71%
CBI	0	13.90	0.00%
CMI	0	0.60	0.00%