Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/23/2019	-0.30 / -1.67%	18.00	18.10	17.70	17.70	17.90	16.08	7,200
1/22/2019	-0.10 / -0.55%	18.00	18.00	17.90	18.00	17.97	16.35	16,100
1/21/2019	+0.30 / +1.69%	17.70	18.20	17.70	18.10	18.08	16.44	12,900
1/18/2019	-0.10 / -0.56%	17.70	17.90	17.70	17.70	17.76	16.08	20,000
1/17/2019	-0.20 / -1.11%	18.00	18.10	17.80	17.80	17.95	16.17	11,700
1/16/2019	-0.10 / -0.55%	18.00	18.10	18.00	18.00	18.00	16.35	11,400
1/15/2019	+0.40 / +2.26%	17.70	18.20	17.70	18.10	18.06	16.44	31,300
1/14/2019	-0.20 / -1.12%	17.60	17.80	17.60	17.70	17.73	16.08	34,400
1/11/2019	-0.10 / -0.56%	18.10	18.10	17.60	17.60	17.86	15.99	26,900
1/10/2019	-0.40 / -2.21%	18.00	18.10	17.70	17.70	17.89	16.08	29,200
1/9/2019	+0.10 / +0.56%	18.10	18.20	18.00	18.10	18.04	16.44	17,500
1/8/2019	-0.20 / -1.10%	18.20	18.20	18.00	18.00	18.04	16.35	17,800
1/7/2019	+0.30 / +1.68%	18.50	18.50	18.20	18.20	18.33	16.54	42,500
1/4/2019	+0.10 / +0.56%	18.20	18.20	17.80	18.10	17.92	16.44	25,900
1/3/2019	-0.20 / -1.10%	18.30	18.30	17.60	18.00	18.08	16.35	26,300
1/2/2019	-0.90 / -4.71%	19.00	19.10	18.10	18.20	18.62	16.54	63,600
12/28/2018	-0.50 / -2.56%	19.80	19.80	19.00	19.00	19.14	17.26	37,200
12/27/2018	+0.10 / +0.52%	19.50	20.00	19.40	19.50	19.52	17.72	52,800
12/26/2018	-0.10 / -0.51%	19.50	19.60	19.30	19.40	19.37	17.63	46,100
12/25/2018	-0.60 / -2.99%	20.70	20.70	19.20	19.50	19.67	17.72	151,900
12/24/2018	-0.20 / -0.99%	20.40	20.40	20.10	20.10	20.29	18.26	41,100
12/21/2018	+0.10 / +0.49%	20.10	20.40	20.10	20.40	20.26	18.53	6,700
12/20/2018	0.00 / 0.00%	20.30	20.30	20.20	20.30	20.23	18.44	28,000
12/19/2018	0.00 / 0.00%	20.30	20.40	20.20	20.30	20.25	18.44	41,100
12/18/2018	-0.50 / -2.40%	20.70	20.70	20.00	20.30	20.27	18.44	65,800
12/17/2018	-0.20 / -0.95%	21.40	21.40	20.80	20.80	20.86	18.90	13,100
12/14/2018	-0.20 / -0.94%	21.50	21.50	21.00	21.00	21.02	19.08	28,500
12/13/2018	+0.20 / +0.95%	21.10	21.20	20.90	21.20	20.97	19.26	65,700
12/12/2018	-0.60 / -2.78%	21.60	21.60	21.00	21.00	21.13	19.08	47,600
12/11/2018	+0.10 / +0.47%	21.80	21.80	21.40	21.60	21.58	19.62	52,500

<<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

More News

Related Companies

	Volume	Price	Change
ACM	0	0.50	0.00%
AMC	700	16.60	-9.78%
ATG	0	2.40	0.00%
BKC	300	10.60	0.00%
BMC	103,200	20.90	-1.88%
BMJ	100	10.90	6.86%
CBI	5,300	9.10	0.00%
CMI	0	1.10	0.00%