Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/21/2017	+3.30 / +5.58%	59.10	63.20	59.10	62.40	61.33	50.49	1,596,850
11/20/2017	+1.10 / +1.90%	58.00	59.70	57.50	59.10	58.93	47.82	850,530
11/17/2017	-1.00 / -1.69%	57.90	61.00	57.00	58.00	58.98	46.93	7,389,260
11/16/2017	+2.50 / +4.42%	56.10	59.00	55.10	59.00	57.09	47.74	7,238,180
11/15/2017	-1.50 / -2.59%	57.60	58.00	56.50	56.50	57.20	45.72	7,310,200
11/14/2017	-1.00 / -1.69%	58.90	58.90	57.50	58.00	57.98	46.93	1,166,020
11/13/2017	-0.50 / -0.84%	59.90	59.90	58.00	59.00	58.70	47.74	2,652,440
11/10/2017	+0.10 / +0.17%	60.10	60.20	59.00	59.50	59.32	48.15	1,147,160
11/9/2017	-0.50 / -0.83%	59.90	60.00	58.00	59.40	59.39	48.07	1,375,000
11/8/2017	0.00 / 0.00%	59.90	60.00	59.60	59.90	59.88	48.47	2,172,920
11/7/2017	-0.30 / -0.50%	60.20	60.20	59.70	59.90	59.97	48.47	4,462,090
11/6/2017	0.00 / 0.00%	59.50	61.00	59.40	60.20	60.12	48.71	639,960
11/3/2017	+0.10 / +0.17%	60.10	60.20	59.00	60.20	59.91	48.71	2,586,600
11/2/2017	+0.10 / +0.17%	60.00	60.70	60.00	60.10	60.25	48.63	3,455,060
11/1/2017	+0.50 / +0.84%	59.80	60.00	58.50	60.00	59.72	48.55	981,670
10/31/2017	-0.50 / -0.83%	60.00	60.10	57.00	59.50	59.61	48.15	3,081,150
10/30/2017	+1.50 / +2.56%	58.50	60.00	58.30	60.00	59.66	48.55	1,359,390
10/27/2017	+1.30 / +2.27%	57.10	58.50	56.70	58.50	57.74	47.34	3,907,960
10/26/2017	+0.70 / +1.24%	56.70	57.20	56.00	57.20	56.70	46.29	437,350
10/25/2017	+0.50 / +0.89%	55.30	56.50	55.30	56.50	56.23	45.72	5,656,673
10/24/2017	0.00 / 0.00%	56.00	56.00	55.10	56.00	55.69	45.31	1,029,735
10/23/2017	-0.50 / -0.88%	55.00	56.40	54.60	56.00	55.83	45.31	1,471,140
10/20/2017	+0.50 / +0.89%	56.00	56.50	55.80	56.50	56.46	45.72	5,116,246
10/19/2017	-0.70 / -1.23%	57.00	57.00	56.00	56.00	56.50	45.31	6,397,796
10/18/2017	+0.50 / +0.89%	56.10	57.00	56.10	56.70	56.73	45.88	4,567,489
10/17/2017	-1.10 / -1.92%	57.10	57.30	56.20	56.20	56.96	45.48	3,849,185
10/16/2017	-0.90 / -1.55%	57.30	58.20	57.20	57.30	57.68	46.37	3,834,670
10/13/2017	+0.90 / +1.57%	57.30	58.70	56.30	58.20	57.84	47.10	641,900
10/12/2017	+1.70 / +3.06%	55.60	57.30	55.60	57.30	56.62	46.37	753,820
10/11/2017	-1.60 / -2.80%	57.00	57.20	55.60	55.60	56.42	44.99	586,530

<<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	166,700	15.55	0.65%
AFX	229,700	9.80	0.82%
AGM	27,600	2.00	-13.04%
AGX	0	142.00	0.00%
AIG	2,500	47.00	2.17%
ANT	21,500	15.80	-0.63%
APF	400	43.60	-0.23%
ATA	13,200	0.30	0.00%
ATS	0	23.40	0.00%