Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/21/2026	+0.40 / +0.93%	43.40	43.50	42.70	43.50	43.10	43.50	1,668,500
8/20/2026	+0.40 / +0.94%	43.00	43.80	42.60	43.00	43.10	43.00	1,515,800
8/19/2026	+0.50 / +1.18%	42.60	43.20	41.90	43.00	42.60	43.00	2,030,800
8/18/2026	+0.60 / +1.44%	42.50	43.20	41.90	42.40	42.50	42.40	2,233,000
8/17/2026	+2.60 / +6.53%	40.00	42.50	39.80	42.40	41.80	42.40	3,632,500
8/14/2026	+0.30 / +0.76%	39.90	40.30	39.00	39.90	39.80	39.90	1,421,500
8/13/2026	+1.20 / +3.10%	38.80	40.40	38.50	39.90	39.60	39.90	2,050,900
8/12/2026	-0.60 / -1.52%	39.40	39.60	38.50	38.80	38.70	38.80	870,500
8/11/2026	-0.40 / -1.01%	40.00	40.20	39.10	39.30	39.40	39.30	775,100
8/10/2026	+0.80 / +2.05%	39.10	40.10	39.10	39.90	39.70	39.90	1,206,300
8/7/2026	+0.60 / +1.56%	38.50	39.70	37.90	39.00	39.10	39.00	1,031,800
8/6/2026	-1.20 / -3.04%	39.20	39.50	37.90	38.30	38.40	38.30	1,401,900
8/5/2026	+0.50 / +1.29%	39.30	40.30	39.00	39.20	39.50	39.20	1,723,100
8/4/2026	+2.10 / +5.66%	37.50	39.40	37.20	39.20	38.70	39.20	2,493,900
8/3/2026	+0.50 / +1.36%	36.80	37.50	36.30	37.30	37.10	37.30	849,600
7/31/2026	+0.40 / +1.10%	36.40	37.50	36.10	36.80	36.80	36.80	982,400
7/30/2026	+0.40 / +1.11%	35.90	37.00	35.70	36.30	36.40	36.30	1,138,600
7/29/2026	-0.40 / -1.11%	36.50	37.00	35.60	35.70	35.90	35.70	674,200
7/28/2026	+1.10 / +3.13%	35.20	36.70	34.90	36.30	36.10	36.30	1,329,300
7/27/2026	+1.60 / +4.80%	33.80	36.00	33.50	34.90	35.20	34.90	1,244,400
7/24/2026	+0.60 / +1.82%	33.40	33.60	32.90	33.50	33.30	33.50	370,800
7/23/2026	+0.10 / +0.30%	33.20	33.90	31.80	33.40	32.90	33.40	789,500
7/22/2026	-1.50 / -4.36%	33.90	34.70	32.60	32.90	33.30	32.90	1,172,400
7/21/2026	-1.40 / -3.97%	35.20	35.30	33.80	33.90	34.40	33.90	996,400
7/20/2026	-1.30 / -3.59%	36.20	36.50	34.60	34.90	35.30	34.90	789,400
7/17/2026	+1.10 / +3.13%	35.50	36.90	34.90	36.30	36.20	36.30	873,300
7/16/2026	-0.30 / -0.84%	35.80	35.90	34.60	35.50	35.20	35.50	747,400
7/15/2026	-0.50 / -1.39%	36.20	36.20	35.30	35.50	35.80	35.50	421,400
7/14/2026	+0.60 / +1.69%	35.90	36.40	35.50	36.20	36.00	36.20	407,200
7/13/2026	-0.80 / -2.18%	36.30	36.60	35.00	35.90	35.60	35.90	780,000

<<Previous 30 days Next 1 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	12.50	0.00%
ATG	0	8.10	0.00%
BKC	11,400	12.80	0.79%
BMC	4,800	11.25	-0.44%
BMJ	500	13.90	0.72%
CBI	0	17.70	0.00%
CMI	0	1.20	0.00%