Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/4/2022	-0.70 / -2.60%	26.90	26.90	25.90	26.20	26.20	26.20	391,600
4/29/2022	+0.90 / +3.49%	27.50	28.40	26.10	26.70	26.90	26.70	218,600
4/28/2022	+1.20 / +4.80%	26.00	26.90	25.20	26.20	25.80	26.20	294,100
4/27/2022	+0.40 / +1.61%	25.30	25.50	24.80	25.20	25.00	25.20	281,800
4/26/2022	-0.80 / -3.04%	26.30	26.30	23.70	25.50	24.80	25.50	475,500
4/25/2022	-2.30 / -8.42%	27.30	27.70	24.00	25.00	26.30	25.00	629,000
4/22/2022	+0.10 / +0.37%	27.30	28.10	26.50	27.30	27.30	27.30	760,300
4/21/2022	0.00 / 0.00%	26.00	27.80	26.00	27.30	27.20	27.30	585,400
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

<<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	103,100	0.60	20.00%
AMC	200	16.80	0.00%
ATG	14,300	2.30	-14.81%
BKC	7,500	11.50	-2.54%
BMC	53,700	20.30	-4.25%
BMJ	0	10.20	0.00%
CBI	0	9.50	0.00%
CMI	0	1.10	0.00%