Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/25/2024	+0.60 / +4.62%	13.20	13.80	13.10	13.60	13.50	13.60	387,100
7/24/2024	-0.10 / -0.75%	13.10	13.40	12.70	13.30	13.00	13.30	421,400
7/23/2024	-0.50 / -3.68%	13.50	13.80	13.10	13.10	13.40	13.10	294,200
7/22/2024	-0.30 / -2.16%	13.90	14.10	13.30	13.60	13.60	13.60	440,200
7/19/2024	-0.20 / -1.44%	13.90	14.10	13.70	13.70	13.90	13.70	278,600
7/18/2024	-0.20 / -1.42%	14.20	14.20	13.70	13.90	13.90	13.90	443,000
7/17/2024	-0.40 / -2.74%	14.60	14.60	13.70	14.20	14.10	14.20	719,900
7/16/2024	0.00 / 0.00%	14.60	14.80	14.40	14.60	14.60	14.60	401,900
7/15/2024	-0.10 / -0.68%	14.80	14.80	14.50	14.60	14.60	14.60	178,700
7/12/2024	-0.10 / -0.67%	14.90	14.90	14.60	14.80	14.70	14.80	328,200
7/11/2024	-0.10 / -0.67%	15.00	15.10	14.80	14.90	14.90	14.90	257,700
7/10/2024	+0.20 / +1.34%	15.10	15.20	14.80	15.10	15.00	15.10	386,900
7/9/2024	+0.20 / +1.35%	15.00	15.00	14.70	15.00	14.90	15.00	258,000
7/8/2024	-0.20 / -1.33%	15.00	15.10	14.50	14.80	14.80	14.80	437,300
7/5/2024	-0.10 / -0.66%	15.10	15.30	14.80	15.00	15.00	15.00	382,700
7/4/2024	0.00 / 0.00%	15.20	15.20	15.00	15.10	15.10	15.10	250,800
7/3/2024	+0.50 / +3.45%	14.70	15.30	14.60	15.00	15.10	15.00	734,600
7/2/2024	+0.20 / +1.39%	14.50	14.60	14.30	14.60	14.50	14.60	243,900
7/1/2024	+0.20 / +1.40%	14.20	14.50	14.20	14.50	14.40	14.50	146,200
6/28/2024	-0.20 / -1.38%	14.50	14.60	14.10	14.30	14.30	14.30	448,100
6/27/2024	-0.20 / -1.37%	14.70	14.80	14.40	14.40	14.50	14.40	401,400
6/26/2024	+0.20 / +1.38%	14.50	14.90	14.40	14.70	14.60	14.70	484,100
6/25/2024	-0.50 / -3.33%	14.60	14.90	14.40	14.50	14.50	14.50	861,200
6/24/2024	-1.00 / -6.41%	15.60	15.60	14.50	14.60	15.00	14.60	1,223,900
6/21/2024	+0.10 / +0.65%	15.50	15.80	15.40	15.60	15.60	15.60	859,300
6/20/2024	-0.10 / -0.64%	15.70	15.80	15.20	15.50	15.50	15.50	496,300
6/19/2024	-0.20 / -1.26%	15.90	15.90	15.40	15.70	15.60	15.70	776,200
6/18/2024	0.00 / 0.00%	16.00	16.20	15.70	15.90	15.90	15.90	804,700
6/17/2024	-0.40 / -2.45%	16.00	16.30	15.70	15.90	15.90	15.90	800,900
6/14/2024	-0.60 / -3.61%	16.70	16.70	16.00	16.00	16.30	16.00	1,117,700

<<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	2,167,200	0.70	16.67%
AMC	0	15.90	0.00%
ATG	1,600	2.10	5.00%
BKC	23,900	15.70	1.95%
BMC	677,900	22.70	-5.42%
BMJ	100	11.80	12.38%
CBI	2,000	10.40	-12.61%
CMI	100	1.20	9.09%