Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/7/2018	+0.90 / +0.99%	90.60	91.70	90.40	91.40	90.91	73.96	1,273,290
3/6/2018	-0.50 / -0.55%	91.00	91.60	90.50	90.50	90.96	73.23	966,740
3/5/2018	-0.50 / -0.55%	93.00	93.00	91.00	91.00	91.91	73.64	1,063,100
3/2/2018	+0.50 / +0.55%	91.00	93.20	89.50	91.50	91.89	74.04	623,990
3/1/2018	+1.80 / +2.02%	90.00	91.50	89.30	91.00	90.21	73.64	716,470
2/28/2018	-2.20 / -2.41%	91.00	92.50	89.20	89.20	90.65	72.18	1,182,830
2/27/2018	+1.50 / +1.67%	91.50	92.00	90.40	91.40	91.28	73.96	1,032,630
2/26/2018	+0.10 / +0.11%	91.00	93.00	89.90	89.90	91.67	72.75	1,057,570
2/23/2018	+1.80 / +2.05%	89.00	90.70	88.10	89.80	89.64	72.67	1,118,110
2/22/2018	-1.50 / -1.68%	88.00	90.00	88.00	88.00	89.02	71.21	867,290
2/21/2018	+3.90 / +4.56%	85.60	90.00	85.60	89.50	88.52	72.42	1,193,930
2/13/2018	+0.60 / +0.71%	85.00	87.00	85.00	85.60	85.91	69.27	485,920
2/12/2018	+2.80 / +3.41%	84.00	85.00	81.10	85.00	83.61	68.78	997,380
2/9/2018	-2.80 / -3.29%	81.00	83.00	79.50	82.20	81.47	66.52	948,340
2/8/2018	+2.00 / +2.41%	83.90	86.40	82.50	85.00	85.43	68.78	471,670
2/7/2018	-3.00 / -3.49%	86.00	86.50	83.00	83.00	84.66	67.16	1,032,860
2/6/2018	+1.30 / +1.53%	78.80	86.00	78.80	86.00	79.61	69.59	2,337,290
2/5/2018	-6.30 / -6.92%	85.50	87.00	84.70	84.70	85.13	68.54	1,127,480
2/2/2018	-1.10 / -1.19%	92.00	92.50	86.70	91.00	89.35	73.64	789,230
2/1/2018	0.00 / 0.00%	94.00	94.00	90.50	92.10	92.51	74.53	844,810
1/31/2018	+1.30 / +1.43%	90.80	95.00	90.60	92.10	93.38	74.53	1,303,770
1/30/2018	-3.70 / -3.92%	94.50	94.80	90.00	90.80	92.65	73.47	871,630
1/29/2018	-3.00 / -3.08%	97.50	98.00	94.20	94.50	95.49	76.47	584,310
1/26/2018	+0.30 / +0.31%	97.30	98.20	95.10	97.50	97.25	78.90	714,310
1/25/2018	+4.70 / +5.08%	93.00	97.50	93.00	97.20	95.42	78.65	2,067,180
1/22/2018	+5.00 / +5.71%	89.00	93.50	89.00	92.50	91.50	74.85	1,418,810
1/19/2018	-4.50 / -4.89%	92.00	92.20	87.50	87.50	89.62	70.80	3,390,540
1/18/2018	+1.80 / +2.00%	90.00	92.00	87.50	92.00	89.48	74.45	2,603,250
1/17/2018	-2.20 / -2.38%	92.50	92.60	90.20	90.20	91.52	72.99	1,764,150
1/16/2018	-0.40 / -0.43%	91.50	92.80	90.40	92.40	92.01	74.77	1,170,990

<<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%