Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/14/2020	+5.20 / +6.95%	74.70	80.00	73.10	80.00	76.45	64.74	5,091,890
10/13/2020	+4.60 / +6.55%	70.00	75.10	68.00	74.80	71.80	60.53	4,664,240
10/12/2020	+2.10 / +3.08%	68.00	70.20	66.50	70.20	68.62	56.81	7,240,700
10/9/2020	+4.20 / +6.57%	63.50	68.20	62.20	68.10	65.60	55.11	5,434,660
10/8/2020	+2.00 / +3.23%	61.50	63.90	60.60	63.90	62.55	51.71	4,846,470
10/7/2020	+3.90 / +6.72%	58.00	62.00	57.90	61.90	60.29	50.09	6,515,850
10/6/2020	+2.00 / +3.57%	56.40	58.30	56.30	58.00	57.42	46.93	5,069,570
10/5/2020	+1.90 / +3.51%	54.60	56.20	54.10	56.00	55.65	45.31	3,339,820
10/2/2020	-0.80 / -1.46%	54.90	55.00	53.80	54.10	54.51	43.78	1,483,120
10/1/2020	+0.30 / +0.55%	54.70	55.00	54.60	54.90	54.81	44.42	1,060,420
9/30/2020	+1.00 / +1.87%	53.60	54.60	53.60	54.60	53.97	44.18	6,164,640
9/29/2020	-1.10 / -2.01%	54.90	54.90	53.60	53.60	54.27	43.37	1,349,100
9/28/2020	0.00 / 0.00%	54.70	55.10	54.50	54.70	54.71	44.26	1,263,360
9/25/2020	-0.30 / -0.55%	55.00	55.30	54.50	54.70	54.84	44.26	3,088,340
9/24/2020	-0.40 / -0.72%	55.10	55.70	55.00	55.00	55.25	44.51	1,047,030
9/23/2020	+1.10 / +2.03%	54.60	55.40	54.40	55.40	55.07	44.83	1,884,870
9/22/2020	-0.20 / -0.37%	54.50	54.60	54.10	54.30	54.35	43.94	760,350
9/21/2020	+0.30 / +0.55%	54.40	54.80	54.40	54.50	54.53	44.10	5,842,920
9/18/2020	+0.20 / +0.37%	54.00	54.60	54.00	54.20	54.24	43.86	1,122,350
9/17/2020	-0.90 / -1.64%	54.90	54.90	54.00	54.00	54.44	43.70	1,322,600
9/16/2020	-0.50 / -0.90%	55.40	55.40	54.60	54.90	54.96	44.42	1,561,370
9/15/2020	-0.20 / -0.36%	55.60	55.80	55.10	55.40	55.32	44.83	794,620
9/14/2020	+0.60 / +1.09%	55.00	55.80	55.00	55.60	55.47	44.99	944,590
9/11/2020	+0.20 / +0.36%	54.60	55.00	54.30	55.00	54.69	44.51	539,780
9/10/2020	-0.20 / -0.36%	55.40	55.50	54.70	54.80	55.03	44.34	2,367,530
9/9/2020	+0.20 / +0.36%	54.10	55.40	54.10	55.00	54.68	44.51	1,082,410
9/8/2020	+0.20 / +0.37%	54.70	55.00	54.40	54.80	54.68	44.34	1,460,040
9/7/2020	-1.70 / -3.02%	56.60	57.10	54.60	54.60	55.90	44.18	2,565,500
9/4/2020	+0.90 / +1.62%	54.40	56.50	54.40	56.30	55.39	45.56	2,670,190
9/3/2020	+0.80 / +1.47%	55.40	55.50	54.70	55.40	55.19	44.83	1,883,825

<<Previous 30 days Next 30 days>>

MSN News

30/09	MSN: Audited Report on the use of proceeds from the ESOP issuance
25/09	MSN: Approval of the policy on MSR transferring shares to the partner
17/09	MSN: Report on the progress of using proceeds from the ESOP issuance
17/09	MSN: Approval of the replacement of the bondholders' representative
28/10	MSN: Masan Group Q3 profit surges 1.4 times year-on-year, nearing full-year target

More News

Related Companies

	Volume	Price	Change
AAN	186,100	15.40	0.65%
AFX	86,400	9.72	0.00%
AGM	0	2.30	0.00%
AGX	0	124.00	0.00%
AIG	12,700	45.90	-1.50%
ANT	21,400	18.20	4.60%
APF	6,400	43.40	-1.14%
ATA	0	0.30	0.00%
ATS	0	23.40	0.00%