Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2024	-0.15 / -0.95%	15.85	15.85	15.45	15.70	15.61	15.70	14,405,200
2/21/2024	+0.25 / +1.60%	15.55	16.15	15.40	15.85	15.74	15.85	51,045,800
2/20/2024	0.00 / 0.00%	15.60	15.65	15.30	15.60	15.48	15.60	37,860,600
2/19/2024	+0.40 / +2.63%	15.25	15.90	15.15	15.60	15.60	15.60	32,030,600
2/16/2024	+0.15 / +1.00%	15.25	15.35	15.00	15.20	15.17	15.20	17,425,600
2/15/2024	+0.95 / +6.74%	14.20	15.05	14.20	15.05	14.83	15.05	38,350,400
2/7/2024	+0.15 / +1.08%	13.90	14.10	13.90	14.10	14.00	14.10	7,464,100
2/6/2024	+0.05 / +0.36%	14.00	14.00	13.85	13.95	13.93	13.95	4,832,100
2/5/2024	+0.40 / +2.96%	13.60	13.90	13.55	13.90	13.75	13.90	7,274,800
2/2/2024	0.00 / 0.00%	13.50	13.60	13.45	13.50	13.51	13.50	5,478,200
2/1/2024	-0.10 / -0.74%	13.60	13.70	13.50	13.50	13.57	13.50	7,127,500
1/31/2024	-0.30 / -2.16%	13.90	13.95	13.55	13.60	13.73	13.60	5,639,300
1/30/2024	+0.05 / +0.36%	13.85	14.15	13.80	13.90	13.97	13.90	6,572,000
1/29/2024	0.00 / 0.00%	13.90	13.95	13.80	13.85	13.85	13.85	12,802,000
1/26/2024	+0.10 / +0.73%	13.75	13.90	13.75	13.85	13.84	13.85	3,045,000
1/25/2024	-0.10 / -0.72%	13.85	13.85	13.75	13.75	13.80	13.75	9,399,700
1/24/2024	-0.10 / -0.72%	14.00	14.00	13.80	13.85	13.90	13.85	5,104,000
1/23/2024	-0.15 / -1.06%	14.20	14.20	13.90	13.95	14.02	13.95	4,494,500
1/22/2024	+0.05 / +0.36%	14.15	14.20	14.00	14.10	14.08	14.10	7,471,000
1/19/2024	+0.20 / +1.44%	13.85	14.05	13.85	14.05	13.95	14.05	8,948,900
1/18/2024	+0.05 / +0.36%	13.85	13.85	13.70	13.85	13.78	13.85	4,358,300
1/17/2024	-0.10 / -0.72%	13.90	13.95	13.80	13.80	13.86	13.80	5,580,900
1/16/2024	+0.20 / +1.46%	13.70	13.90	13.65	13.90	13.73	13.90	4,577,500
1/15/2024	-0.25 / -1.79%	14.05	14.15	13.70	13.70	13.94	13.70	7,956,900
1/12/2024	+0.05 / +0.36%	13.80	14.00	13.65	13.95	13.84	13.95	9,395,300
1/11/2024	+0.05 / +0.36%	13.85	14.20	13.80	13.90	14.03	13.90	13,949,100
1/10/2024	+0.05 / +0.36%	13.80	13.95	13.70	13.85	13.85	13.85	14,173,100
1/9/2024	+0.20 / +1.47%	13.65	13.90	13.55	13.80	13.75	13.80	12,634,600
1/8/2024	+0.05 / +0.37%	13.60	13.75	13.40	13.60	13.59	13.60	9,768,600
1/5/2024	+0.10 / +0.74%	13.55	13.60	13.40	13.55	13.51	13.55	14,012,200

<<Previous 30 days Next 30 days>>

MSB News

28/05	MSB: Notification affiliated person trade
27/05	MSB: Relocation of transaction office
23/05	MSB: Result of bond repurchase before maturity
23/05	MSB: Result of bond issuance
20/05	MSB: BOD resolution dated May 16, 2024

More News

Related Companies

	Volume	Price	Change
ABB	1,174,100	8.60	2.38%
ACB	622,600	29.65	0.00%
BAB	1,700	12.50	0.00%
BID	50,600	48.90	-0.41%
BVB	835,100	12.60	3.28%
CTG	1,356,400	31.90	-0.93%
EIB	941,200	18.75	0.00%
EVF	688,400	16.20	-0.61%