Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2024	+0.80 / +6.35%	12.90	13.60	12.60	13.40	13.30	13.40	751,400
8/21/2024	+0.20 / +1.60%	12.50	12.70	12.50	12.70	12.60	12.70	320,200
8/20/2024	0.00 / 0.00%	12.60	12.70	12.40	12.60	12.50	12.60	299,500
8/19/2024	+0.10 / +0.80%	12.60	12.80	12.40	12.60	12.60	12.60	230,200
8/16/2024	+0.40 / +3.28%	12.30	12.70	12.20	12.60	12.50	12.60	422,800
8/15/2024	-0.30 / -2.40%	12.50	12.50	12.10	12.20	12.20	12.20	207,400
8/14/2024	+0.20 / +1.63%	12.40	12.60	12.30	12.50	12.50	12.50	269,200
8/13/2024	0.00 / 0.00%	12.20	12.40	12.20	12.30	12.30	12.30	79,400
8/12/2024	+0.20 / +1.64%	12.20	12.40	12.10	12.40	12.30	12.40	156,200
8/9/2024	+0.10 / +0.82%	12.20	12.40	12.10	12.30	12.20	12.30	166,800
8/8/2024	0.00 / 0.00%	12.20	12.40	12.00	12.20	12.20	12.20	151,800
8/7/2024	+0.20 / +1.67%	12.30	12.50	12.10	12.20	12.20	12.20	269,800
8/6/2024	0.00 / 0.00%	11.90	12.30	11.90	12.20	12.00	12.20	490,500
8/5/2024	-0.80 / -6.25%	12.80	12.80	11.90	12.00	12.20	12.00	550,300
8/2/2024	-0.20 / -1.53%	12.80	13.00	12.50	12.90	12.80	12.90	258,300
8/1/2024	-0.90 / -6.57%	13.70	13.70	12.80	12.80	13.10	12.80	436,200
7/31/2024	-0.10 / -0.73%	13.70	13.80	13.50	13.60	13.70	13.60	144,000
7/30/2024	0.00 / 0.00%	13.80	13.90	13.50	13.70	13.70	13.70	268,500
7/29/2024	+0.10 / +0.73%	13.60	13.90	13.60	13.80	13.70	13.80	165,400
7/26/2024	+0.30 / +2.22%	13.70	13.80	13.60	13.80	13.70	13.80	190,900
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

<<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