Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/19/2019	-0.40 / -0.54%	74.50	74.90	73.90	74.00	74.19	59.88	542,900
11/18/2019	-0.10 / -0.13%	75.00	75.00	74.40	74.40	74.53	60.20	222,090
11/15/2019	-0.70 / -0.93%	75.20	75.20	74.50	74.50	74.85	60.28	275,160
11/14/2019	+0.90 / +1.21%	74.40	75.30	74.40	75.20	74.95	60.85	477,280
11/13/2019	-0.70 / -0.93%	75.20	75.20	74.30	74.30	74.58	60.12	2,469,140
11/12/2019	+0.50 / +0.67%	74.60	75.20	74.50	75.00	74.87	60.69	445,080
11/11/2019	-2.30 / -2.99%	76.70	76.70	74.50	74.50	75.31	60.28	1,140,280
11/8/2019	+0.30 / +0.39%	77.20	77.40	76.60	76.80	77.04	62.15	904,570
11/7/2019	+0.50 / +0.66%	76.00	76.50	75.70	76.50	76.24	61.90	1,219,940
11/6/2019	0.00 / 0.00%	75.90	76.70	75.90	76.00	76.19	61.50	537,760
11/5/2019	-0.30 / -0.39%	76.30	76.40	75.60	76.00	76.01	61.50	986,170
11/4/2019	+0.60 / +0.79%	76.20	77.10	76.20	76.30	76.46	61.74	927,990
11/1/2019	+1.50 / +2.02%	74.50	76.00	74.50	75.70	75.41	61.26	1,597,000
10/31/2019	+0.20 / +0.27%	75.00	75.30	73.80	74.20	74.61	60.04	908,640
10/30/2019	0.00 / 0.00%	74.60	74.80	73.80	74.00	74.07	59.88	638,330
10/29/2019	-0.50 / -0.67%	74.50	74.90	74.00	74.00	74.34	59.88	483,230
10/28/2019	-0.10 / -0.13%	74.70	75.00	74.50	74.50	74.73	60.28	502,510
10/25/2019	-1.00 / -1.32%	75.60	75.60	74.50	74.60	74.87	60.37	479,400
10/24/2019	-0.20 / -0.26%	76.00	76.00	75.20	75.60	75.54	61.18	272,770
10/23/2019	+1.40 / +1.88%	74.50	76.00	74.50	75.80	75.37	61.34	587,600
10/22/2019	-0.60 / -0.80%	75.00	75.40	74.10	74.40	74.57	60.20	431,650
10/21/2019	-1.00 / -1.32%	76.00	76.00	74.70	75.00	75.09	60.69	769,240
10/18/2019	-1.00 / -1.30%	77.00	77.50	76.00	76.00	76.51	61.50	769,560
10/17/2019	-0.80 / -1.03%	77.80	78.00	77.00	77.00	77.41	62.31	838,380
10/16/2019	-0.40 / -0.51%	78.50	78.50	77.80	77.80	78.25	62.96	399,340
10/15/2019	+1.60 / +2.09%	76.60	78.70	76.60	78.20	77.64	63.28	411,850
10/14/2019	-0.40 / -0.52%	77.20	77.40	76.60	76.60	76.83	61.98	1,473,640
10/11/2019	0.00 / 0.00%	77.30	77.40	76.80	77.00	76.99	62.31	560,570
10/10/2019	0.00 / 0.00%	77.00	77.50	76.70	77.00	76.99	62.31	437,560
10/9/2019	+0.10 / +0.13%	76.90	77.20	76.60	77.00	76.94	62.31	668,030

<<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	206,600	15.45	0.32%
AFX	132,900	9.72	0.00%
AGM	0	2.30	0.00%
AGX	100	142.00	14.52%
AIG	30,100	45.90	-0.43%
ANT	33,200	15.90	4.95%
APF	1,500	43.60	0.23%
ATA	0	0.30	0.00%
ATS	0	23.40	0.00%