Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/29/2022	+0.30 / +1.59%	19.00	19.60	18.50	19.20	19.30	19.20	350,900
6/28/2022	+0.20 / +1.06%	19.00	19.00	18.70	19.00	18.90	19.00	181,700
6/27/2022	+0.90 / +4.97%	18.20	19.40	18.00	19.00	18.80	19.00	332,800
6/24/2022	+0.30 / +1.70%	17.80	18.30	17.70	17.90	18.10	17.90	287,500
6/23/2022	+0.50 / +2.87%	17.30	17.90	17.30	17.90	17.60	17.90	149,500
6/22/2022	+0.20 / +1.16%	17.60	18.20	17.00	17.40	17.40	17.40	194,200
6/21/2022	-0.80 / -4.40%	17.70	17.80	16.00	17.40	17.20	17.40	365,300
6/20/2022	-1.00 / -5.41%	19.00	19.10	17.30	17.50	18.20	17.50	218,500
6/17/2022	-1.10 / -5.61%	19.20	19.20	18.00	18.50	18.50	18.50	299,600
6/16/2022	+0.20 / +1.04%	19.50	19.90	19.30	19.50	19.60	19.50	216,100
6/15/2022	-0.40 / -2.04%	19.60	20.10	18.50	19.20	19.30	19.20	296,600
6/14/2022	-0.60 / -3.00%	19.90	20.00	19.30	19.40	19.60	19.40	420,800
6/13/2022	-1.60 / -7.51%	21.10	21.10	19.50	19.70	20.00	19.70	486,800
6/10/2022	-0.40 / -1.86%	21.30	21.60	21.00	21.10	21.30	21.10	269,600
6/9/2022	+0.10 / +0.47%	21.50	21.80	21.30	21.60	21.50	21.60	204,800
6/8/2022	+0.70 / +3.37%	21.10	21.80	21.10	21.50	21.50	21.50	280,400
6/7/2022	-0.30 / -1.41%	21.00	21.20	20.40	21.00	20.80	21.00	331,400
6/6/2022	0.00 / 0.00%	21.00	21.60	21.00	21.10	21.30	21.10	182,800
6/3/2022	-0.30 / -1.39%	21.50	21.50	20.90	21.30	21.10	21.30	404,500
6/2/2022	-1.00 / -4.50%	21.90	22.30	21.10	21.20	21.60	21.20	528,200
6/1/2022	-0.30 / -1.33%	22.60	22.60	21.80	22.30	22.20	22.30	213,700
5/31/2022	-0.20 / -0.88%	22.80	23.00	22.40	22.60	22.60	22.60	275,600
5/30/2022	+0.70 / +3.17%	22.10	23.30	21.80	22.80	22.80	22.80	623,800
5/27/2022	-0.20 / -0.90%	22.30	22.50	21.60	22.10	22.10	22.10	289,100
5/26/2022	+0.20 / +0.90%	22.80	23.00	22.00	22.30	22.30	22.30	252,400
5/25/2022	+2.00 / +9.66%	21.00	23.50	20.80	22.70	22.10	22.70	642,400
5/24/2022	-0.10 / -0.48%	21.10	21.30	20.20	20.90	20.70	20.90	154,900
5/23/2022	+0.20 / +0.96%	21.10	21.40	20.60	21.00	21.00	21.00	270,800
5/20/2022	+0.20 / +0.96%	20.70	21.30	20.50	21.00	20.80	21.00	282,600
5/19/2022	-1.10 / -5.09%	21.20	21.20	18.80	20.50	20.80	20.50	429,100

<<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%