Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/9/2022	+0.10 / +0.49%	20.70	20.90	20.20	20.60	20.60	20.60	301,900
8/8/2022	+0.10 / +0.49%	20.40	20.70	20.20	20.50	20.50	20.50	226,900
8/5/2022	-0.40 / -1.91%	20.50	20.70	20.30	20.50	20.40	20.50	292,500
8/4/2022	-0.20 / -0.96%	21.20	21.30	20.60	20.60	20.90	20.60	275,400
8/3/2022	+0.80 / +3.96%	20.20	21.30	19.90	21.00	20.80	21.00	567,900
8/2/2022	+0.50 / +2.53%	20.00	20.40	20.00	20.30	20.20	20.30	306,000
8/1/2022	+0.50 / +2.56%	19.60	20.50	19.50	20.00	19.80	20.00	302,300
7/29/2022	0.00 / 0.00%	19.50	19.70	19.20	19.50	19.50	19.50	107,700
7/28/2022	+0.60 / +3.17%	19.30	19.60	19.20	19.50	19.50	19.50	273,600
7/27/2022	+0.40 / +2.13%	18.70	19.30	18.60	19.20	18.90	19.20	119,300
7/26/2022	-0.20 / -1.05%	19.00	19.10	18.70	18.80	18.80	18.80	143,100
7/25/2022	-0.50 / -2.56%	19.30	19.40	18.70	19.00	19.00	19.00	183,800
7/22/2022	-0.20 / -1.02%	19.70	19.80	19.40	19.50	19.50	19.50	134,900
7/21/2022	0.00 / 0.00%	19.60	19.90	19.50	19.60	19.70	19.60	242,100
7/20/2022	+0.40 / +2.08%	19.60	19.90	19.30	19.60	19.60	19.60	171,200
7/19/2022	-0.30 / -1.52%	19.50	19.60	18.70	19.40	19.20	19.40	381,800
7/18/2022	0.00 / 0.00%	19.70	20.10	19.40	19.70	19.70	19.70	258,500
7/15/2022	+0.10 / +0.52%	19.60	20.40	19.30	19.50	19.70	19.50	352,300
7/14/2022	+1.60 / +8.79%	18.20	20.50	18.10	19.80	19.40	19.80	805,700
7/13/2022	-0.10 / -0.55%	18.30	18.50	18.00	18.20	18.20	18.20	246,100
7/12/2022	+0.50 / +2.79%	17.90	18.50	17.90	18.40	18.30	18.40	195,700
7/11/2022	+0.60 / +3.47%	17.40	18.30	17.40	17.90	17.90	17.90	412,300
7/8/2022	+0.20 / +1.17%	17.30	17.50	17.20	17.30	17.30	17.30	162,400
7/7/2022	0.00 / 0.00%	17.30	17.40	16.90	17.30	17.10	17.30	126,700
7/6/2022	-0.80 / -4.47%	17.60	17.60	17.00	17.10	17.30	17.10	254,900
7/5/2022	-0.50 / -2.73%	18.30	18.30	17.60	17.80	17.90	17.80	167,600
7/4/2022	+0.20 / +1.10%	18.30	18.60	18.00	18.30	18.30	18.30	78,600
7/1/2022	-0.50 / -2.67%	18.10	18.40	17.80	18.20	18.10	18.20	193,600
6/30/2022	-0.80 / -4.15%	19.30	19.30	18.20	18.50	18.70	18.50	249,800
6/29/2022	+0.30 / +1.59%	19.00	19.60	18.50	19.20	19.30	19.20	350,900

<<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	57,700	0.50	0.00%
AMC	0	18.50	0.00%
ATG	2,600	8.30	1.22%
BKC	34,700	25.00	4.60%
BMC	4,600	16.85	0.60%
BMJ	0	10.30	0.00%
CBI	5,000	14.70	0.00%
CMI	4,000	0.70	0.00%