Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/27/2020	0.00 / 0.00%	83.70	83.70	82.80	83.70	83.34	67.73	1,020,570
11/26/2020	+1.40 / +1.70%	81.70	83.90	81.60	83.70	82.46	67.73	1,530,660
11/25/2020	+0.30 / +0.37%	82.00	83.00	82.00	82.30	82.47	66.60	1,806,650
11/24/2020	-1.10 / -1.32%	83.10	83.10	80.00	82.00	82.04	66.35	679,550
11/23/2020	+1.10 / +1.34%	82.00	83.40	82.00	83.10	82.64	67.24	871,370
11/20/2020	0.00 / 0.00%	81.70	83.90	81.10	82.00	81.86	66.35	1,166,780
11/19/2020	-0.90 / -1.09%	83.00	83.40	81.00	82.00	81.88	66.35	1,205,410
11/18/2020	-2.10 / -2.47%	85.10	85.10	82.70	82.90	83.34	67.08	985,490
11/17/2020	+1.10 / +1.31%	84.00	85.90	83.80	85.00	84.40	68.78	813,710
11/16/2020	-6.20 / -6.88%	89.50	90.10	83.90	83.90	85.96	67.89	2,454,980
11/13/2020	-3.00 / -3.22%	92.70	92.70	89.90	90.10	90.59	72.91	1,094,470
11/12/2020	-2.30 / -2.41%	95.50	95.50	93.10	93.10	94.10	75.34	484,080
11/11/2020	0.00 / 0.00%	93.70	95.40	92.00	95.40	94.63	77.20	2,025,450
11/10/2020	-0.20 / -0.21%	96.00	98.00	94.90	95.40	95.43	77.20	3,489,650
11/9/2020	+5.70 / +6.34%	90.00	95.60	89.80	95.60	92.57	77.36	2,470,010
11/6/2020	+2.00 / +2.28%	87.80	89.90	87.00	89.90	88.96	72.75	1,218,300
11/5/2020	+3.70 / +4.39%	84.50	87.90	83.80	87.90	86.68	71.13	1,794,890
11/4/2020	+0.20 / +0.24%	84.00	84.70	83.10	84.20	84.27	68.13	2,008,660
11/3/2020	-0.50 / -0.59%	84.00	84.30	83.20	84.00	83.88	67.97	3,178,300
11/2/2020	+0.50 / +0.60%	84.00	84.50	82.30	84.50	84.10	68.38	3,845,900
10/30/2020	0.00 / 0.00%	82.20	84.00	79.50	84.00	82.37	67.97	4,060,060
10/29/2020	-2.00 / -2.33%	83.00	85.00	80.00	84.00	83.26	67.97	6,707,870
10/28/2020	-1.90 / -2.16%	87.80	87.80	84.20	86.00	86.73	69.59	4,661,980
10/27/2020	0.00 / 0.00%	88.00	89.00	85.00	87.90	87.43	71.13	4,042,910
10/26/2020	+1.90 / +2.21%	84.70	87.90	84.70	87.90	87.22	71.13	4,666,520
10/23/2020	+1.00 / +1.18%	85.10	86.10	84.50	86.00	85.85	69.59	3,532,880
10/22/2020	+1.30 / +1.55%	82.80	85.00	82.50	85.00	84.51	68.78	5,130,670
10/21/2020	0.00 / 0.00%	83.00	84.90	82.00	83.70	84.28	67.73	3,946,450
10/20/2020	+1.70 / +2.07%	81.80	83.70	80.00	83.70	82.96	67.73	5,015,310
10/19/2020	+2.00 / +2.50%	76.20	82.00	76.20	82.00	79.98	66.35	3,072,960

<<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	277,400	15.30	0.66%
AFX	89,200	9.72	-0.10%
AGM	0	2.30	0.00%
AGX	0	124.00	0.00%
AIG	8,000	46.20	0.00%
ANT	17,500	17.40	-6.70%
APF	11,900	43.90	-0.45%
ATA	0	0.30	0.00%
ATS	0	23.40	0.00%