Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/22/2024	-0.30 / -2.34%	12.80	12.80	12.30	12.50	12.50	12.50	492,700
10/21/2024	-0.10 / -0.78%	12.90	12.90	12.60	12.80	12.80	12.80	202,700
10/18/2024	-0.20 / -1.53%	13.20	13.20	12.70	12.90	12.90	12.90	343,300
10/17/2024	-0.50 / -3.70%	13.20	13.60	12.90	13.00	13.10	13.00	94,503,200
10/16/2024	+0.20 / +1.50%	13.40	13.60	13.20	13.50	13.50	13.50	781,100
10/15/2024	+0.60 / +4.76%	12.70	13.80	12.70	13.20	13.30	13.20	1,199,400
10/14/2024	0.00 / 0.00%	12.70	12.80	12.40	12.60	12.60	12.60	168,400
10/11/2024	-0.10 / -0.79%	12.70	12.70	12.50	12.50	12.60	12.50	88,500
10/10/2024	+0.30 / +2.44%	12.40	12.80	12.30	12.60	12.60	12.60	383,000
10/9/2024	+0.10 / +0.82%	12.30	12.40	12.20	12.30	12.30	12.30	86,200
10/8/2024	-0.10 / -0.81%	12.40	12.50	12.20	12.20	12.20	12.20	162,200
10/7/2024	0.00 / 0.00%	12.30	12.50	12.20	12.30	12.30	12.30	67,400
10/4/2024	-0.20 / -1.60%	12.50	12.50	12.30	12.30	12.30	12.30	156,800
10/3/2024	-0.30 / -2.36%	12.80	12.80	12.30	12.40	12.50	12.40	251,300
10/2/2024	0.00 / 0.00%	12.50	12.90	12.50	12.60	12.70	12.60	164,300
10/1/2024	0.00 / 0.00%	12.60	12.70	12.50	12.60	12.60	12.60	235,200
9/30/2024	-0.20 / -1.57%	12.90	12.90	12.40	12.50	12.60	12.50	174,200
9/27/2024	+0.40 / +3.25%	12.30	13.10	12.20	12.70	12.70	12.70	686,900
9/26/2024	+0.10 / +0.82%	12.30	12.50	12.20	12.30	12.30	12.30	176,200
9/25/2024	0.00 / 0.00%	12.20	12.40	12.20	12.20	12.20	12.20	248,800
9/24/2024	+0.10 / +0.82%	12.30	12.30	12.00	12.30	12.20	12.30	149,600
9/23/2024	0.00 / 0.00%	12.40	12.40	12.10	12.30	12.20	12.30	163,100
9/20/2024	0.00 / 0.00%	12.30	12.40	12.20	12.20	12.30	12.20	124,900
9/19/2024	-0.10 / -0.81%	12.20	12.40	12.10	12.20	12.20	12.20	126,400
9/18/2024	0.00 / 0.00%	12.40	12.40	12.20	12.20	12.30	12.20	128,400
9/17/2024	0.00 / 0.00%	12.40	12.40	12.00	12.30	12.20	12.30	259,700
9/16/2024	-0.10 / -0.81%	12.50	12.50	12.30	12.30	12.30	12.30	59,400
9/13/2024	+0.10 / +0.81%	12.40	12.50	12.30	12.50	12.40	12.50	116,600
9/12/2024	+0.10 / +0.81%	12.40	12.50	12.40	12.40	12.40	12.40	47,700
9/11/2024	0.00 / 0.00%	12.40	12.50	12.30	12.40	12.30	12.40	118,400

<<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