Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/5/2019	-0.10 / -0.69%	14.60	14.70	14.30	14.40	14.38	14.40	8,000
12/4/2019	0.00 / 0.00%	14.90	14.90	14.00	14.50	14.22	14.50	19,900
12/3/2019	0.00 / 0.00%	14.60	14.80	14.40	14.50	14.52	14.50	15,400
12/2/2019	-0.20 / -1.36%	14.80	14.90	14.50	14.50	14.56	14.50	3,000
11/29/2019	+0.10 / +0.69%	14.90	14.90	14.50	14.60	14.66	14.60	4,600
11/28/2019	-0.40 / -2.68%	14.80	14.90	14.50	14.50	14.63	14.50	13,200
11/27/2019	+0.10 / +0.68%	14.90	15.00	14.60	14.90	14.80	14.90	12,600
11/26/2019	0.00 / 0.00%	14.80	15.70	14.80	14.80	14.91	14.80	10,200
11/25/2019	-0.10 / -0.67%	14.90	14.90	14.60	14.80	14.73	14.80	37,900
11/22/2019	-0.20 / -1.33%	15.00	15.00	14.60	14.80	14.94	14.80	13,900
11/21/2019	-0.20 / -1.32%	15.10	15.10	15.00	15.00	15.01	15.00	8,300
11/20/2019	+0.10 / +0.66%	15.20	15.30	15.10	15.20	15.20	15.20	3,100
11/19/2019	0.00 / 0.00%	15.20	15.20	15.00	15.10	15.06	15.10	33,900
11/18/2019	-0.10 / -0.66%	15.20	15.40	15.00	15.10	15.08	15.10	33,100
11/15/2019	-1.40 / -8.48%	15.20	15.90	14.90	15.10	15.17	15.10	18,700

<<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	0	16.80	0.00%
ATG	0	2.40	0.00%
BKC	13,300	11.10	-3.48%
BMC	203,000	21.50	5.91%
BMJ	0	10.20	0.00%
CBI	200	9.50	0.00%
CMI	0	1.10	0.00%