Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/27/2023	-0.20 / -1.64%	11.90	12.20	11.80	12.00	11.94	7.69	10,040,300
2/24/2023	-0.30 / -2.40%	12.55	12.55	12.05	12.20	12.20	7.82	6,321,322
2/23/2023	+0.05 / +0.40%	12.40	12.50	12.15	12.50	12.30	8.01	3,063,300
2/22/2023	-0.45 / -3.49%	12.70	12.75	12.45	12.45	12.57	7.98	11,414,500
2/21/2023	-0.10 / -0.77%	13.00	13.05	12.80	12.90	12.88	8.27	1,622,800
2/20/2023	+0.50 / +4.00%	12.55	13.00	12.50	13.00	12.69	8.33	8,973,200
2/17/2023	+0.10 / +0.81%	12.40	12.50	12.30	12.50	12.37	8.01	1,111,700
2/16/2023	+0.10 / +0.81%	12.35	12.45	12.20	12.40	12.31	7.95	1,366,600
2/15/2023	+0.05 / +0.41%	12.30	12.35	12.20	12.30	12.27	7.88	3,782,500
2/14/2023	+0.05 / +0.41%	12.20	12.30	12.20	12.25	12.24	7.85	807,400
2/13/2023	-0.35 / -2.79%	12.40	12.45	12.05	12.20	12.19	7.82	5,047,500
2/10/2023	-0.10 / -0.79%	12.60	12.65	12.45	12.55	12.54	8.04	1,356,800
2/9/2023	-0.05 / -0.39%	12.65	12.70	12.45	12.65	12.60	8.11	10,647,100
2/8/2023	+0.10 / +0.79%	12.65	12.70	12.35	12.70	12.56	8.14	10,196,400
2/7/2023	-0.25 / -1.95%	12.95	12.95	12.40	12.60	12.65	8.08	2,063,300
2/6/2023	+0.70 / +5.76%	12.45	12.85	12.25	12.85	12.54	8.24	9,823,400
2/3/2023	-0.75 / -5.81%	12.90	12.90	12.15	12.15	12.32	7.79	9,567,500
2/2/2023	-0.10 / -0.77%	13.05	13.10	12.75	12.90	12.87	8.27	2,549,900
2/1/2023	-0.50 / -3.70%	13.50	13.65	13.00	13.00	13.28	8.33	2,971,200
1/31/2023	+0.05 / +0.37%	13.40	13.50	13.20	13.50	13.35	8.65	9,737,300
1/30/2023	-0.15 / -1.10%	13.65	13.65	13.30	13.45	13.42	8.62	10,966,000
1/27/2023	+0.15 / +1.12%	13.45	13.65	13.45	13.60	13.55	8.72	1,942,400
1/19/2023	+0.05 / +0.37%	13.25	13.45	13.20	13.45	13.31	8.62	3,677,500
1/18/2023	+0.10 / +0.75%	13.30	13.50	13.05	13.40	13.24	8.59	2,698,300
1/17/2023	+0.05 / +0.38%	13.30	13.35	13.20	13.30	13.27	8.53	3,110,700
1/16/2023	+0.05 / +0.38%	13.20	13.25	13.05	13.25	13.14	8.49	3,690,200
1/13/2023	0.00 / 0.00%	13.25	13.30	13.05	13.20	13.20	8.46	13,962,200
1/12/2023	+0.15 / +1.15%	13.05	13.20	12.95	13.20	13.07	8.46	4,723,700
1/11/2023	+0.05 / +0.38%	13.10	13.15	12.90	13.05	13.01	8.37	2,313,900
1/10/2023	+0.20 / +1.56%	12.70	13.10	12.70	13.00	12.94	8.33	6,095,300

<<Previous 30 days Next 30 days>>

MSB News

28/04	MSB: Result of bond issuance
28/04	MSB: Notification Affiliated person trade
26/04	MSB: Additions of activities to MSB's Banking Operating License
25/04	MSB: Update charetr
24/04	MSB: Result of bond issuance

More News

Related Companies

	Volume	Price	Change
ABB	3,446,700	12.80	0.79%
ACB	14,416,100	26.30	0.00%
BAB	3,500	13.50	0.75%
BID	4,329,400	39.35	-0.63%
BVB	2,423,100	14.20	0.00%
CTG	8,091,900	54.80	0.74%
EIB	11,112,700	26.75	0.94%