Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2018	+1.20 / +3.48%	34.50	37.00	33.80	35.70	36.12	25.90	189,837
1/30/2018	+1.30 / +3.92%	33.30	34.50	33.10	34.50	33.83	25.03	217,679
1/29/2018	0.00 / 0.00%	33.20	33.60	32.30	33.20	33.08	24.09	216,320
1/26/2018	-1.00 / -2.95%	34.40	34.40	32.10	32.90	33.24	23.87	213,958
1/25/2018	-0.60 / -1.74%	34.10	35.80	33.00	33.90	34.45	24.59	225,810
1/24/2018	+3.40 / +10.93%	31.50	35.00	31.50	34.50	33.93	25.03	516,100
1/23/2018	+2.30 / +7.99%	29.00	31.50	29.00	31.10	30.54	22.56	389,041
1/22/2018	0.00 / 0.00%	28.10	29.20	28.10	28.80	28.61	20.89	221,017
1/19/2018	-0.50 / -1.75%	28.50	29.50	27.60	28.00	28.75	20.31	224,758
1/18/2018	+0.90 / +3.26%	27.40	28.60	26.90	28.50	27.50	20.68	148,110
1/17/2018	0.00 / 0.00%	27.30	29.00	27.30	27.60	28.31	20.02	100,440
1/16/2018	-0.40 / -1.43%	28.00	28.00	26.80	27.60	27.32	20.02	263,200
1/15/2018	-1.40 / -4.76%	29.50	29.50	27.50	28.00	28.43	20.31	220,214
1/12/2018	-0.20 / -0.68%	29.50	30.50	29.00	29.10	29.39	21.11	490,700
1/11/2018	+0.30 / +1.03%	28.90	29.50	28.30	29.30	28.81	21.26	317,900
1/10/2018	-0.30 / -1.02%	29.80	29.90	28.40	29.00	28.86	21.04	406,886
1/9/2018	-0.60 / -2.01%	30.50	32.00	29.00	29.30	29.88	21.26	287,090
1/8/2018	+2.50 / +9.12%	27.70	30.50	27.60	29.90	29.72	21.69	229,615
1/5/2018	+2.60 / +10.24%	25.30	28.70	25.30	28.00	27.41	20.31	531,530
1/4/2018	+0.40 / +1.60%	24.60	25.40	24.50	25.40	24.98	18.43	200,313
1/3/2018	+0.20 / +0.81%	24.80	26.00	24.80	25.00	25.18	18.14	164,917
1/2/2018	+0.60 / +2.48%	24.20	25.00	24.20	24.80	24.65	17.99	116,850
12/29/2017	-0.60 / -2.40%	24.80	24.80	23.90	24.40	24.22	17.70	231,910
12/28/2017	-0.40 / -1.57%	25.30	25.70	24.50	25.00	25.01	18.14	201,100
12/27/2017	+1.40 / +5.83%	24.30	25.80	24.30	25.40	25.19	18.43	311,861
12/26/2017	-0.20 / -0.83%	24.00	24.60	23.80	24.00	24.19	17.41	159,110
12/25/2017	+0.90 / +3.86%	23.60	24.50	23.10	24.20	23.90	17.56	368,010
12/22/2017	+1.80 / +8.26%	21.90	24.00	21.60	23.60	23.28	17.12	404,200
12/21/2017	-0.20 / -0.91%	22.50	22.50	21.40	21.80	21.89	15.82	197,662
12/20/2017	+0.30 / +1.38%	21.40	22.70	21.10	22.00	22.14	15.96	450,050

<<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	900	17.10	3.01%
ATG	0	2.40	0.00%
BKC	3,100	10.70	0.94%
BMC	108,100	20.30	-2.87%
BMJ	0	10.90	0.00%
CBI	0	9.10	0.00%
CMI	0	1.10	0.00%