Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/11/2026	+0.80 / +1.69%	47.60	49.70	47.20	48.00	48.50	47.00	1,907,000
9/10/2026	-0.60 / -1.24%	48.20	48.20	46.30	47.60	47.20	46.61	2,604,000
9/9/2026	+0.40 / +0.84%	47.90	48.80	47.70	48.20	48.20	47.20	650,600
9/8/2026	-0.80 / -1.64%	48.90	48.90	47.10	47.90	47.80	46.91	1,948,500
9/7/2026	+0.10 / +0.21%	49.00	50.10	47.90	48.50	48.70	47.49	2,355,900
9/4/2026	+1.80 / +3.81%	47.50	49.00	46.50	49.00	48.40	47.98	1,805,000
9/3/2026	+1.00 / +2.15%	47.20	47.80	46.50	47.50	47.20	46.51	1,871,500
8/28/2026	+2.30 / +5.12%	45.50	47.30	45.50	47.20	46.50	46.22	2,070,700
8/27/2026	+1.80 / +4.14%	43.90	45.70	43.20	45.30	44.90	44.36	2,051,800
8/26/2026	-0.10 / -0.23%	44.00	44.00	43.10	43.70	43.50	42.79	855,800
8/25/2026	-0.40 / -0.90%	44.30	44.80	43.00	44.00	43.80	43.09	1,672,900
8/24/2026	+1.20 / +2.78%	43.10	45.00	43.10	44.30	44.40	43.38	2,155,000
8/21/2026	+0.40 / +0.93%	43.40	43.50	42.70	43.50	43.10	42.60	1,668,500
8/20/2026	+0.40 / +0.94%	43.00	43.80	42.60	43.00	43.10	42.11	1,515,800
8/19/2026	+0.50 / +1.18%	42.60	43.20	41.90	43.00	42.60	42.11	2,030,800
8/18/2026	+0.60 / +1.44%	42.50	43.20	41.90	42.40	42.50	41.52	2,233,000
8/17/2026	+2.60 / +6.53%	40.00	42.50	39.80	42.40	41.80	41.52	3,632,500
8/14/2026	+0.30 / +0.76%	39.90	40.30	39.00	39.90	39.80	39.07	1,421,500
8/13/2026	+1.20 / +3.10%	38.80	40.40	38.50	39.90	39.60	39.07	2,050,900
8/12/2026	-0.60 / -1.52%	39.40	39.60	38.50	38.80	38.70	38.00	870,500
8/11/2026	-0.40 / -1.01%	40.00	40.20	39.10	39.30	39.40	38.48	775,100
8/10/2026	+0.80 / +2.05%	39.10	40.10	39.10	39.90	39.70	39.07	1,206,300
8/7/2026	+0.60 / +1.56%	38.50	39.70	37.90	39.00	39.10	38.19	1,031,800
8/6/2026	-1.20 / -3.04%	39.20	39.50	37.90	38.30	38.40	37.51	1,401,900
8/5/2026	+0.50 / +1.29%	39.30	40.30	39.00	39.20	39.50	38.39	1,723,100
8/4/2026	+2.10 / +5.66%	37.50	39.40	37.20	39.20	38.70	38.39	2,493,900
8/3/2026	+0.50 / +1.36%	36.80	37.50	36.30	37.30	37.10	36.53	849,600
7/31/2026	+0.40 / +1.10%	36.40	37.50	36.10	36.80	36.80	36.04	982,400
7/30/2026	+0.40 / +1.11%	35.90	37.00	35.70	36.30	36.40	35.55	1,138,600
7/29/2026	-0.40 / -1.11%	36.50	37.00	35.60	35.70	35.90	34.96	674,200

<<Previous 30 days Next 5 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	50,100	0.40	-20.00%
AMC	2,800	12.60	-7.35%
ATG	0	7.90	0.00%
BKC	8,400	11.80	-0.84%
BMC	11,700	10.80	1.89%
BMJ	0	13.90	0.00%
CBI	200	14.70	0.00%
CMI	300	1.30	8.33%