Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/29/2025	+1.30 / +6.67%	19.50	20.90	19.50	20.80	20.60	20.80	4,347,100
8/28/2025	-0.10 / -0.51%	20.00	20.00	19.20	19.50	19.50	19.50	665,300
8/27/2025	+0.50 / +2.63%	19.40	19.90	19.30	19.50	19.60	19.50	1,022,400
8/26/2025	+0.50 / +2.66%	18.70	19.60	18.50	19.30	19.00	19.30	1,033,000
8/25/2025	-0.50 / -2.60%	19.20	19.50	18.50	18.70	18.80	18.70	1,291,800
8/22/2025	-1.20 / -6.00%	20.00	20.00	18.50	18.80	19.20	18.80	2,636,300
8/21/2025	-0.30 / -1.48%	20.40	20.40	19.80	20.00	20.00	20.00	1,451,500
8/20/2025	0.00 / 0.00%	20.70	21.00	19.80	20.40	20.30	20.40	2,021,600
8/19/2025	+0.50 / +2.49%	20.10	21.20	19.80	20.60	20.40	20.60	2,989,000
8/18/2025	-0.80 / -3.85%	20.30	20.70	19.50	20.00	20.10	20.00	3,456,900
8/15/2025	-1.20 / -5.58%	21.60	21.60	20.30	20.30	20.80	20.30	4,494,000
8/14/2025	+0.10 / +0.47%	21.50	22.30	21.20	21.40	21.50	21.40	2,408,200
8/13/2025	-0.50 / -2.27%	21.50	22.10	20.90	21.50	21.30	21.50	4,123,800
8/12/2025	-0.30 / -1.36%	22.30	22.80	21.40	21.80	22.00	21.80	4,303,600
8/11/2025	+0.60 / +2.79%	21.60	22.60	21.60	22.10	22.10	22.10	3,386,200
8/8/2025	+0.30 / +1.42%	21.60	21.90	21.10	21.50	21.50	21.50	2,454,900
8/7/2025	+0.50 / +2.37%	21.30	21.60	20.90	21.60	21.20	21.60	2,364,800
8/6/2025	-0.30 / -1.39%	21.30	21.50	20.90	21.30	21.10	21.30	1,840,500
8/5/2025	-0.60 / -2.73%	22.20	22.70	20.40	21.40	21.60	21.40	4,586,500
8/4/2025	+0.70 / +3.26%	21.50	22.50	21.20	22.20	22.00	22.20	2,739,900
8/1/2025	+1.00 / +4.88%	20.80	22.10	20.50	21.50	21.60	21.50	3,203,800
7/31/2025	-0.10 / -0.48%	21.20	21.50	19.80	20.90	20.50	20.90	3,643,900
7/30/2025	-0.80 / -3.64%	20.50	21.70	20.40	21.20	21.60	21.20	2,786,300
7/29/2025	-2.30 / -10.00%	23.10	23.80	20.00	20.70	21.00	20.70	5,492,300
7/28/2025	+1.30 / +5.96%	22.50	23.50	22.50	23.10	23.00	23.10	3,405,000
7/25/2025	+1.30 / +6.22%	20.90	22.80	20.90	22.20	21.80	22.20	3,743,300
7/24/2025	-0.30 / -1.41%	21.30	21.60	20.50	21.00	20.90	21.00	2,225,600
7/23/2025	-0.30 / -1.40%	21.60	22.40	20.60	21.10	21.30	21.10	3,370,300
7/22/2025	-0.10 / -0.46%	21.70	22.00	20.90	21.50	21.40	21.50	2,675,600
7/21/2025	+0.90 / +4.33%	21.10	22.30	21.00	21.70	21.60	21.70	4,127,700

<<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