Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/17/2020	-0.10 / -0.67%	14.80	15.10	14.70	14.80	14.86	14.80	3,400
1/16/2020	-0.10 / -0.67%	15.00	15.00	14.50	14.90	14.86	14.90	8,000
1/15/2020	-0.10 / -0.66%	15.00	15.00	14.90	15.00	14.94	15.00	5,000
1/14/2020	+0.10 / +0.67%	14.90	15.10	14.80	15.10	14.95	15.10	11,000
1/13/2020	0.00 / 0.00%	15.00	15.00	15.00	15.00	15.00	15.00	3,800
1/10/2020	+0.10 / +0.67%	15.00	15.00	14.80	15.00	14.96	15.00	14,000
1/9/2020	0.00 / 0.00%	15.00	15.20	14.90	14.90	15.01	14.90	11,300
1/8/2020	-0.30 / -1.97%	14.90	15.00	14.90	14.90	14.96	14.90	10,800
1/7/2020	+0.20 / +1.33%	15.00	15.80	14.90	15.20	15.00	15.20	7,600
1/6/2020	0.00 / 0.00%	15.00	15.00	14.70	15.00	14.92	15.00	28,500
1/3/2020	0.00 / 0.00%	15.30	15.30	14.90	15.20	15.03	15.20	7,500
1/2/2020	-0.90 / -5.59%	16.00	16.00	15.10	15.20	15.70	15.20	3,400
12/31/2019	-0.20 / -1.23%	16.10	16.20	16.00	16.00	16.06	16.00	148,100
12/30/2019	+0.20 / +1.25%	16.00	16.30	15.80	16.20	16.01	16.20	110,400
12/27/2019	-0.20 / -1.23%	15.80	16.20	15.80	16.00	16.05	16.00	321,100
12/26/2019	+1.80 / +12.50%	14.10	16.20	14.10	16.20	15.83	16.20	542,600
12/25/2019	+1.30 / +9.92%	13.40	14.50	13.20	14.40	14.06	14.40	257,600
12/24/2019	-0.60 / -4.38%	13.40	13.40	12.10	13.10	12.96	13.10	626,600
12/23/2019	+0.10 / +0.74%	14.30	14.30	13.40	13.70	13.52	13.70	9,500
12/20/2019	-0.20 / -1.45%	13.60	13.70	13.40	13.60	13.57	13.60	22,700
12/19/2019	0.00 / 0.00%	13.80	13.80	13.80	13.80	13.80	13.80	6,100
12/18/2019	+0.10 / +0.73%	13.80	14.30	13.80	13.80	13.86	13.80	7,700
12/17/2019	-0.30 / -2.14%	14.00	14.00	13.70	13.70	13.83	13.70	10,200
12/16/2019	0.00 / 0.00%	14.40	14.40	14.00	14.00	14.04	14.00	1,100
12/13/2019	+0.20 / +1.45%	14.00	14.30	13.90	14.00	13.97	14.00	9,200
12/12/2019	-0.10 / -0.72%	14.10	14.30	13.80	13.80	14.01	13.80	14,300
12/11/2019	0.00 / 0.00%	13.90	13.90	13.60	13.90	13.75	13.90	28,300
12/10/2019	-0.50 / -3.47%	14.20	14.20	13.70	13.90	13.94	13.90	26,700
12/9/2019	+0.10 / +0.70%	14.10	14.40	14.00	14.40	14.17	14.40	3,800
12/6/2019	0.00 / 0.00%	14.40	14.40	14.30	14.40	14.33	14.40	9,400

<<Previous 30 days Next 30 days>>

MSR News

19/04	MSR: Masan High-Tech Materials expect revenue up from 6 to 17 per cent this year
02/12	MSR: Board Resolution
30/11	MSR: Board Resolution
30/11	MSR: Board Resolution
26/11	MSR: Change in outstanding shares with voting rights