Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/10/2019	-3.90 / -6.45%	60.50	60.90	56.60	56.60	57.64	45.80	3,197,640
12/9/2019	-2.00 / -3.20%	62.30	62.40	60.30	60.50	61.02	48.96	1,422,780
12/6/2019	+0.50 / +0.81%	61.50	63.70	61.30	62.50	62.67	50.57	1,617,700
12/5/2019	-0.50 / -0.80%	62.50	62.50	60.50	62.00	61.32	50.17	1,458,980
12/4/2019	-1.70 / -2.65%	64.10	64.20	59.90	62.50	61.30	50.57	5,523,420
12/3/2019	-4.80 / -6.96%	68.70	69.10	64.20	64.20	66.11	51.95	3,401,640
12/2/2019	-1.00 / -1.43%	70.50	70.50	69.00	69.00	69.45	55.83	782,600
11/29/2019	+0.50 / +0.72%	69.50	70.40	68.90	70.00	69.92	56.64	302,310
11/28/2019	-1.50 / -2.11%	70.60	71.00	68.60	69.50	69.68	56.24	608,710
11/27/2019	-0.50 / -0.70%	71.50	72.00	70.90	71.00	71.36	57.45	618,210
11/26/2019	0.00 / 0.00%	71.80	72.60	71.50	71.50	71.77	57.86	583,740
11/25/2019	+1.00 / +1.42%	70.60	71.60	70.50	71.50	71.19	57.86	311,430
11/22/2019	-1.00 / -1.40%	72.60	72.90	69.90	70.50	71.23	57.05	797,010
11/21/2019	-2.10 / -2.85%	73.00	73.80	71.50	71.50	72.10	57.86	843,260
11/20/2019	-0.40 / -0.54%	74.00	74.50	73.60	73.60	73.99	59.56	283,120
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

<<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	210,900	15.40	0.65%
AFX	117,000	9.72	0.00%
AGM	0	2.30	0.00%
AGX	0	124.00	0.00%
AIG	18,200	47.90	2.79%
ANT	24,500	18.15	4.31%
APF	12,700	43.50	-0.91%
ATA	0	0.30	0.00%
ATS	0	23.40	0.00%