Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/16/2018	0.00 / 0.00%	23.00	23.00	20.10	20.30	20.22	18.44	24,500
10/15/2018	0.00 / 0.00%	20.50	20.60	20.00	20.30	20.29	18.44	74,300
10/12/2018	-0.10 / -0.49%	20.20	20.50	20.00	20.50	20.29	18.63	67,300
10/11/2018	-0.60 / -2.83%	21.30	21.30	19.80	20.60	20.22	18.72	154,800
10/10/2018	-0.40 / -1.85%	21.50	21.50	21.20	21.20	21.30	19.26	26,000
10/9/2018	-0.30 / -1.37%	21.90	21.90	21.50	21.60	21.56	19.62	25,400
10/8/2018	0.00 / 0.00%	21.40	22.00	21.10	21.90	21.68	19.90	47,400
10/5/2018	-0.60 / -2.70%	22.10	22.20	21.60	21.60	21.88	19.62	75,700
10/4/2018	-0.10 / -0.45%	22.00	22.20	22.00	22.20	22.11	20.17	35,500
10/3/2018	-0.10 / -0.45%	22.00	22.30	22.00	22.30	22.12	20.26	10,200
10/2/2018	+0.50 / +2.28%	21.90	22.80	21.80	22.40	22.25	20.35	51,700
10/1/2018	-0.30 / -1.35%	22.20	22.20	21.90	21.90	22.06	19.90	62,200
9/28/2018	-0.10 / -0.45%	22.10	22.60	22.10	22.20	22.24	20.17	87,400
9/27/2018	-0.10 / -0.45%	22.40	22.50	22.00	22.30	22.17	20.26	34,600
9/26/2018	+0.10 / +0.45%	22.70	22.70	22.30	22.40	22.43	20.35	75,800
9/25/2018	-0.50 / -2.19%	22.50	22.90	21.80	22.30	22.40	20.26	53,200
9/24/2018	-0.30 / -1.30%	22.90	22.90	22.50	22.80	22.68	20.71	34,200
9/21/2018	-0.50 / -2.16%	23.50	23.60	22.50	22.70	23.11	20.62	83,400
9/20/2018	+1.70 / +7.91%	21.80	23.60	21.80	23.20	23.00	21.08	124,400
9/19/2018	+0.30 / +1.42%	22.00	22.00	21.30	21.50	21.39	19.53	28,200
9/18/2018	-0.10 / -0.47%	21.30	21.50	21.10	21.20	21.27	19.26	17,300
9/17/2018	-0.10 / -0.47%	21.80	21.80	21.30	21.30	21.41	19.35	30,600
9/14/2018	+0.40 / +1.90%	21.80	21.80	21.10	21.40	21.37	19.44	40,100
9/13/2018	-0.40 / -1.87%	21.00	21.40	21.00	21.00	21.06	19.08	48,200
9/12/2018	-0.30 / -1.38%	21.70	21.80	20.90	21.40	21.32	19.44	59,100
9/11/2018	+0.10 / +0.46%	21.60	22.00	21.60	21.70	21.75	19.72	63,800
9/10/2018	+1.00 / +4.85%	20.80	21.70	20.80	21.60	21.41	19.62	65,400
9/7/2018	-0.70 / -3.30%	21.30	21.40	20.00	20.50	20.55	18.63	106,100
9/6/2018	-0.50 / -2.30%	22.00	22.00	20.60	21.20	21.36	19.26	68,900
9/5/2018	-0.80 / -3.56%	22.50	22.50	21.50	21.70	21.95	19.72	56,100

<<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