Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
5/18/2022	+0.30 / +1.44%	22.60	22.60	21.00	21.20	21.60	21.20	215,400
5/17/2022	+1.80 / +8.91%	20.00	22.30	19.60	22.00	20.90	22.00	298,000
5/16/2022	-0.30 / -1.50%	18.00	21.20	18.00	19.70	20.20	19.70	386,300
5/13/2022	-2.80 / -12.73%	21.20	21.90	18.70	19.20	20.00	19.20	962,600
5/12/2022	-0.90 / -4.02%	22.80	22.90	21.00	21.50	22.00	21.50	310,700
5/11/2022	+1.10 / +5.07%	22.40	22.90	22.00	22.80	22.40	22.80	310,000
5/10/2022	-0.10 / -0.44%	21.30	22.50	20.70	22.40	21.70	22.40	621,200
5/9/2022	-3.40 / -13.65%	24.10	24.50	21.30	21.50	22.50	21.50	724,700
5/6/2022	-1.30 / -5.04%	25.50	25.50	24.10	24.50	24.90	24.50	375,900
5/5/2022	-0.50 / -1.91%	26.30	26.80	25.40	25.70	25.80	25.70	254,000
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

<<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%