Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/30/2021	-0.20 / -0.68%	29.55	29.55	29.00	29.30	29.27	13.34	3,480,100
9/29/2021	-0.15 / -0.51%	29.50	29.55	28.90	29.50	29.19	13.43	11,974,500
9/28/2021	+0.15 / +0.51%	29.40	29.65	29.10	29.65	29.40	13.50	6,406,100
9/27/2021	-0.50 / -1.67%	30.40	30.40	29.50	29.50	29.94	13.43	6,462,000
9/24/2021	+1.00 / +3.45%	29.05	30.00	29.00	30.00	29.62	13.65	23,042,400
9/23/2021	0.00 / 0.00%	29.10	29.15	28.60	29.00	28.83	13.20	3,277,000
9/22/2021	+0.30 / +1.05%	28.70	29.00	28.60	29.00	28.76	13.20	14,664,700
9/21/2021	-0.75 / -2.55%	29.00	29.20	28.65	28.70	28.90	13.06	3,332,800
9/20/2021	+0.20 / +0.68%	29.70	29.80	29.20	29.45	29.51	13.40	6,579,500
9/17/2021	+0.60 / +2.09%	28.80	29.25	28.75	29.25	29.05	13.31	5,732,800
9/16/2021	+0.10 / +0.35%	28.65	28.80	28.45	28.65	28.60	13.04	4,645,900
9/15/2021	+0.15 / +0.53%	28.20	28.75	28.00	28.55	28.26	12.99	6,758,400
9/14/2021	-0.40 / -1.39%	28.70	28.70	28.10	28.40	28.39	12.93	2,966,100
9/13/2021	-0.20 / -0.69%	29.00	29.00	28.40	28.80	28.63	13.11	3,163,400
9/10/2021	-0.10 / -0.34%	29.10	29.30	28.70	29.00	28.89	13.20	6,892,600
9/9/2021	+0.25 / +0.87%	28.80	29.10	28.70	29.10	28.82	13.25	2,937,000
9/8/2021	-0.55 / -1.87%	29.50	29.55	28.60	28.85	29.11	13.13	4,650,100
9/7/2021	+0.50 / +1.73%	29.05	29.50	29.00	29.40	29.29	13.38	12,553,600
9/6/2021	+0.30 / +1.05%	29.00	29.05	28.45	28.90	28.74	13.15	9,639,000
9/1/2021	+0.30 / +1.06%	28.30	28.60	28.15	28.60	28.42	13.02	7,833,100
8/31/2021	0.00 / 0.00%	28.40	28.50	28.00	28.30	28.24	12.88	5,173,500
8/30/2021	+0.30 / +1.07%	28.35	28.50	27.90	28.30	28.12	12.88	5,588,000
8/27/2021	+0.10 / +0.36%	27.65	28.00	27.10	28.00	27.64	12.74	6,710,700
8/26/2021	0.00 / 0.00%	27.75	28.05	27.65	27.90	27.89	12.70	7,013,000
8/25/2021	+0.30 / +1.09%	27.95	28.00	27.55	27.90	27.76	12.70	13,403,000
8/24/2021	+0.60 / +2.22%	27.10	27.90	26.50	27.60	27.10	12.56	11,271,100
8/23/2021	-1.40 / -4.93%	28.40	28.40	27.00	27.00	27.54	12.29	13,862,000
8/20/2021	-1.70 / -5.65%	30.10	30.40	28.00	28.40	29.02	12.93	16,878,500
8/19/2021	-0.70 / -2.27%	30.70	30.80	29.85	30.10	30.23	13.70	9,937,300
8/18/2021	-0.60 / -1.91%	31.20	31.45	30.70	30.80	31.05	14.02	8,741,400

<<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	705,700	7.30	0.00%
ACB	3,023,300	24.05	0.42%
BAB	100	11.20	0.00%
BID	2,141,800	34.45	-0.29%
BVB	675,000	11.90	-0.83%
CTG	3,868,100	37.20	0.95%
EIB	7,639,200	19.05	-1.55%