Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2022	-0.20 / -1.12%	18.40	18.40	17.50	17.60	17.70	17.60	96,500
9/28/2022	-0.20 / -1.11%	18.60	18.60	17.50	17.80	17.80	17.80	124,700
9/27/2022	-0.10 / -0.55%	18.20	18.30	17.60	18.10	18.00	18.10	132,700
9/26/2022	-0.80 / -4.19%	18.90	18.90	17.50	18.30	18.20	18.30	302,200
9/23/2022	+0.20 / +1.06%	19.20	19.40	18.80	19.10	19.10	19.10	129,400
9/22/2022	+0.10 / +0.53%	18.70	19.10	18.70	19.10	18.90	19.10	70,500
9/21/2022	+0.20 / +1.06%	19.00	19.30	18.80	19.00	19.00	19.00	93,000
9/20/2022	+0.20 / +1.06%	19.00	19.00	18.50	19.00	18.80	19.00	105,000
9/19/2022	-0.60 / -3.11%	19.00	19.30	18.30	18.70	18.80	18.70	168,300
9/16/2022	-0.70 / -3.55%	19.70	19.70	19.00	19.00	19.30	19.00	181,800
9/15/2022	0.00 / 0.00%	19.80	20.10	19.50	19.70	19.70	19.70	119,600
9/14/2022	-0.10 / -0.50%	19.60	19.90	19.30	19.90	19.70	19.90	177,900
9/13/2022	+0.50 / +2.60%	19.60	20.40	19.60	19.70	20.00	19.70	328,400
9/12/2022	+0.80 / +4.30%	18.80	19.60	18.80	19.40	19.20	19.40	193,900
9/9/2022	+0.10 / +0.53%	18.70	18.90	18.30	18.80	18.60	18.80	92,200
9/8/2022	-0.70 / -3.65%	18.50	19.10	18.50	18.50	18.70	18.50	186,100
9/7/2022	-0.60 / -3.08%	19.30	19.50	18.90	18.90	19.20	18.90	235,800
9/6/2022	-0.20 / -1.02%	19.60	19.60	19.40	19.40	19.50	19.40	77,100
9/5/2022	+0.10 / +0.52%	19.40	19.80	19.40	19.50	19.60	19.50	108,200
8/31/2022	0.00 / 0.00%	19.50	19.50	19.30	19.50	19.40	19.50	104,700
8/30/2022	+0.30 / +1.56%	19.30	19.70	19.20	19.50	19.50	19.50	147,700
8/29/2022	-0.70 / -3.50%	19.90	19.90	19.00	19.30	19.20	19.30	290,500
8/26/2022	-0.20 / -1.00%	20.40	20.40	19.80	19.90	20.00	19.90	147,800
8/25/2022	0.00 / 0.00%	20.10	20.30	19.90	20.10	20.10	20.10	194,400
8/24/2022	+0.30 / +1.52%	20.30	20.30	19.80	20.10	20.10	20.10	124,500
8/23/2022	+0.30 / +1.52%	19.50	20.00	19.20	20.00	19.80	20.00	114,200
8/22/2022	-0.50 / -2.48%	20.10	20.10	19.50	19.70	19.70	19.70	241,000
8/19/2022	-0.30 / -1.48%	20.20	20.50	20.00	20.00	20.20	20.00	192,900
8/18/2022	-0.50 / -2.42%	20.30	20.70	20.20	20.20	20.30	20.20	179,200
8/17/2022	-0.50 / -2.37%	21.20	21.20	20.50	20.60	20.70	20.60	216,900

<<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	103,100	0.60	20.00%
AMC	200	16.80	0.00%
ATG	14,300	2.30	-14.81%
BKC	7,500	11.50	-2.54%
BMC	53,700	20.30	-4.25%
BMJ	0	10.20	0.00%
CBI	0	9.50	0.00%
CMI	0	1.10	0.00%