Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/7/2018	+0.20 / +0.94%	21.50	21.50	21.30	21.50	21.48	19.53	72,500
12/6/2018	-0.20 / -0.93%	21.30	21.40	21.30	21.30	21.30	19.35	9,200
12/5/2018	0.00 / 0.00%	21.30	21.60	21.30	21.50	21.48	19.53	94,800
12/4/2018	+0.10 / +0.47%	21.40	21.60	21.00	21.50	21.34	19.53	106,900
12/3/2018	+0.60 / +2.88%	21.30	21.60	20.80	21.40	21.39	19.44	105,700
11/30/2018	+0.40 / +1.94%	20.60	21.00	20.50	21.00	20.82	19.08	42,300
11/29/2018	0.00 / 0.00%	20.60	21.30	20.50	20.60	20.62	18.72	13,300
11/28/2018	+0.10 / +0.49%	20.70	20.80	20.40	20.60	20.49	18.72	99,500
11/27/2018	-0.50 / -2.38%	21.10	21.30	20.50	20.50	20.72	18.63	103,000
11/26/2018	-0.30 / -1.41%	21.30	21.40	21.00	21.00	21.13	19.08	70,200
11/23/2018	-0.10 / -0.47%	21.10	21.50	21.10	21.30	21.31	19.35	20,200
11/22/2018	-0.20 / -0.93%	21.70	21.70	21.30	21.40	21.43	19.44	22,700
11/21/2018	-0.30 / -1.37%	21.80	21.90	21.30	21.60	21.72	19.62	32,775
11/20/2018	+0.10 / +0.46%	21.70	21.90	21.50	21.90	21.81	19.90	66,400
11/19/2018	+0.60 / +2.83%	21.80	22.00	21.60	21.80	21.82	19.81	257,300
11/16/2018	+0.80 / +3.83%	20.80	21.70	20.70	21.70	21.19	19.72	126,200
11/15/2018	+0.10 / +0.48%	20.50	21.20	20.50	20.90	20.57	18.99	47,500
11/14/2018	0.00 / 0.00%	20.80	21.00	20.70	20.80	20.78	18.90	43,800
11/13/2018	-0.10 / -0.48%	20.70	20.90	20.60	20.80	20.72	18.90	22,300
11/12/2018	-0.10 / -0.48%	20.70	20.90	20.70	20.90	20.84	18.99	16,225
11/9/2018	-0.60 / -2.78%	21.50	21.50	20.50	21.00	20.97	19.08	103,500
11/8/2018	-0.20 / -0.92%	21.80	21.80	21.30	21.60	21.51	19.62	23,300
11/7/2018	-0.20 / -0.91%	22.00	22.00	21.50	21.80	21.66	19.81	61,300
11/6/2018	-0.10 / -0.45%	22.00	22.70	22.00	22.00	22.36	19.99	89,200
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

<<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