Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/5/2018	+0.30 / +1.38%	22.00	22.50	21.80	22.10	22.16	20.08	78,100
11/2/2018	+0.70 / +3.29%	20.90	22.30	20.90	22.00	21.83	19.99	136,400
11/1/2018	-0.10 / -0.47%	21.20	21.40	21.00	21.30	21.33	19.35	36,800
10/31/2018	-0.10 / -0.47%	20.70	22.00	20.70	21.40	21.48	19.44	69,475
10/30/2018	0.00 / 0.00%	21.00	21.60	21.00	21.50	21.50	19.53	110,700
10/29/2018	+1.10 / +5.39%	20.50	22.40	20.50	21.50	21.46	19.53	370,200
10/26/2018	+0.20 / +0.98%	20.20	20.70	20.20	20.70	20.36	18.81	38,100
10/25/2018	0.00 / 0.00%	20.00	20.50	19.30	20.50	20.19	18.63	56,175
10/24/2018	-0.10 / -0.49%	20.30	20.80	20.30	20.50	20.50	18.63	41,300
10/23/2018	-0.70 / -3.29%	21.00	21.30	20.30	20.60	20.54	18.72	152,100
10/22/2018	0.00 / 0.00%	21.30	21.40	21.30	21.30	21.30	19.35	29,500
10/19/2018	-1.00 / -4.46%	21.70	21.80	21.20	21.40	21.33	19.44	38,900
10/18/2018	+2.00 / +9.80%	20.50	22.50	20.50	22.40	21.72	20.35	250,000
10/17/2018	+0.10 / +0.49%	20.60	21.50	20.40	20.40	20.75	18.53	31,400
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

<<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