Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/4/2025	0.00 / 0.00%	18.60	18.70	18.40	18.60	18.50	18.60	916,100
7/3/2025	0.00 / 0.00%	18.60	19.00	18.30	18.50	18.60	18.50	1,875,800
7/2/2025	0.00 / 0.00%	18.60	18.70	18.40	18.60	18.50	18.60	1,121,200
7/1/2025	-0.40 / -2.11%	18.90	19.00	18.40	18.60	18.60	18.60	1,720,800
6/30/2025	-0.10 / -0.53%	18.90	19.40	18.70	18.80	19.00	18.80	1,965,200
6/27/2025	+0.30 / +1.61%	18.70	19.20	18.40	18.90	18.90	18.90	3,175,500
6/26/2025	+0.40 / +2.20%	18.30	18.90	18.20	18.60	18.60	18.60	2,999,100
6/25/2025	-0.10 / -0.55%	18.30	18.40	18.10	18.10	18.20	18.10	953,100
6/24/2025	+0.20 / +1.11%	18.00	18.40	18.00	18.20	18.20	18.20	1,144,000
6/23/2025	-0.30 / -1.65%	18.20	18.20	17.80	17.90	18.00	17.90	2,339,000
6/20/2025	-0.10 / -0.55%	18.40	18.50	18.00	18.20	18.20	18.20	1,588,200
6/19/2025	-0.50 / -2.65%	18.80	18.90	18.00	18.40	18.30	18.40	1,732,800
6/18/2025	+0.30 / +1.63%	18.40	19.30	18.40	18.70	18.90	18.70	2,358,200
6/17/2025	+0.20 / +1.09%	18.40	18.60	18.20	18.50	18.40	18.50	1,512,200
6/16/2025	+0.20 / +1.10%	18.10	18.50	17.90	18.40	18.30	18.40	1,304,800
6/13/2025	0.00 / 0.00%	18.00	18.70	17.70	18.00	18.20	18.00	2,107,600
6/12/2025	+0.20 / +1.12%	18.00	18.20	17.80	18.10	18.00	18.10	1,177,000
6/11/2025	0.00 / 0.00%	18.20	18.30	17.80	18.10	17.90	18.10	1,331,400
6/10/2025	-0.10 / -0.55%	18.00	18.50	17.80	18.20	18.10	18.20	1,701,800
6/9/2025	-1.00 / -5.26%	18.80	18.90	17.90	18.00	18.30	18.00	2,771,500
6/6/2025	-0.20 / -1.05%	19.50	19.80	18.70	18.80	19.00	18.80	1,987,700
6/5/2025	+1.10 / +6.04%	18.20	19.50	18.20	19.30	19.00	19.30	5,329,200
6/4/2025	-0.20 / -1.09%	18.50	18.50	18.10	18.20	18.20	18.20	1,557,700
6/3/2025	+0.40 / +2.22%	18.50	18.90	18.20	18.40	18.40	18.40	1,667,300
6/2/2025	+0.20 / +1.10%	18.10	18.40	17.70	18.40	18.00	18.40	1,469,400
5/30/2025	-0.60 / -3.21%	18.70	19.00	17.90	18.10	18.20	18.10	3,121,400
5/29/2025	+0.10 / +0.54%	18.90	19.30	18.40	18.70	18.70	18.70	1,252,800
5/28/2025	+1.30 / +7.43%	17.50	19.50	17.50	18.80	18.60	18.80	6,639,300
5/27/2025	+0.50 / +2.94%	17.30	17.70	17.30	17.50	17.50	17.50	1,634,600
5/26/2025	+0.10 / +0.58%	17.30	17.30	16.50	17.30	17.00	17.30	1,770,000

<<Previous 30 days Next 4 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	0	0.60	0.00%
AMC	900	18.60	0.54%
ATG	0	3.90	0.00%
BKC	4,300	40.80	-1.45%
BMC	73,400	19.75	0.51%
BMJ	0	11.90	0.00%
CBI	100	14.60	1.39%
CMI	0	0.70	0.00%