Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2019	-0.10 / -0.52%	19.40	19.60	19.20	19.30	19.26	17.53	28,500
2/21/2019	0.00 / 0.00%	19.70	19.70	19.30	19.40	19.38	17.63	17,400
2/20/2019	-0.20 / -1.02%	19.80	19.90	19.30	19.40	19.44	17.63	34,100
2/19/2019	0.00 / 0.00%	19.40	19.70	19.30	19.60	19.43	17.81	30,000
2/18/2019	0.00 / 0.00%	19.80	19.80	19.40	19.60	19.57	17.81	24,200
2/15/2019	-0.40 / -2.00%	20.00	20.10	19.40	19.60	19.59	17.81	20,300
2/14/2019	+0.50 / +2.56%	19.50	20.30	19.50	20.00	19.91	18.17	111,700
2/13/2019	+0.50 / +2.63%	19.00	19.70	19.00	19.50	19.21	17.72	106,300
2/12/2019	+0.50 / +2.70%	18.70	19.20	18.70	19.00	18.99	17.26	47,900
2/11/2019	+0.10 / +0.54%	19.00	19.10	18.50	18.50	18.67	16.81	28,500
2/1/2019	-0.30 / -1.60%	19.00	19.10	18.10	18.40	18.44	16.72	49,700
1/31/2019	+0.70 / +3.89%	18.30	19.20	18.30	18.70	18.98	16.99	68,700
1/30/2019	0.00 / 0.00%	18.10	18.10	17.90	18.00	18.04	16.35	17,700
1/29/2019	+0.10 / +0.56%	18.10	18.30	18.00	18.00	18.06	16.35	31,500
1/28/2019	0.00 / 0.00%	18.10	18.20	17.90	17.90	18.01	16.26	80,900
1/25/2019	+0.10 / +0.56%	18.00	18.10	17.80	17.90	17.89	16.26	8,300
1/24/2019	+0.10 / +0.56%	17.90	17.90	17.80	17.80	17.85	16.17	7,100
1/23/2019	-0.30 / -1.67%	18.00	18.10	17.70	17.70	17.90	16.08	7,200
1/22/2019	-0.10 / -0.55%	18.00	18.00	17.90	18.00	17.97	16.35	16,100
1/21/2019	+0.30 / +1.69%	17.70	18.20	17.70	18.10	18.08	16.44	12,900
1/18/2019	-0.10 / -0.56%	17.70	17.90	17.70	17.70	17.76	16.08	20,000
1/17/2019	-0.20 / -1.11%	18.00	18.10	17.80	17.80	17.95	16.17	11,700
1/16/2019	-0.10 / -0.55%	18.00	18.10	18.00	18.00	18.00	16.35	11,400
1/15/2019	+0.40 / +2.26%	17.70	18.20	17.70	18.10	18.06	16.44	31,300
1/14/2019	-0.20 / -1.12%	17.60	17.80	17.60	17.70	17.73	16.08	34,400
1/11/2019	-0.10 / -0.56%	18.10	18.10	17.60	17.60	17.86	15.99	26,900
1/10/2019	-0.40 / -2.21%	18.00	18.10	17.70	17.70	17.89	16.08	29,200
1/9/2019	+0.10 / +0.56%	18.10	18.20	18.00	18.10	18.04	16.44	17,500
1/8/2019	-0.20 / -1.10%	18.20	18.20	18.00	18.00	18.04	16.35	17,800
1/7/2019	+0.30 / +1.68%	18.50	18.50	18.20	18.20	18.33	16.54	42,500

<<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	700	16.60	-9.78%
ATG	0	2.40	0.00%
BKC	300	10.60	0.00%
BMC	103,200	20.90	-1.88%
BMJ	100	10.90	6.86%
CBI	5,300	9.10	0.00%
CMI	0	1.10	0.00%