Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/3/2021	+0.70 / +3.10%	23.00	23.60	22.70	23.30	23.18	23.30	1,229,900
3/2/2021	+1.10 / +5.09%	21.60	23.40	21.60	22.70	22.56	22.70	2,381,200
3/1/2021	+0.50 / +2.35%	21.40	21.90	21.30	21.80	21.62	21.80	908,000
2/26/2021	-0.30 / -1.38%	21.50	21.70	21.00	21.40	21.32	21.40	889,800
2/25/2021	+0.60 / +2.83%	21.30	22.10	21.20	21.80	21.74	21.80	1,535,800
2/24/2021	+0.40 / +1.92%	21.00	21.80	20.80	21.20	21.22	21.20	1,897,200
2/23/2021	+0.10 / +0.48%	21.00	21.10	20.60	21.10	20.82	21.10	870,900
2/22/2021	-0.40 / -1.88%	21.50	21.50	20.60	20.90	21.04	20.90	984,200
2/19/2021	+0.80 / +3.90%	20.70	21.80	20.30	21.30	21.31	21.30	1,154,800
2/18/2021	+1.60 / +8.33%	19.50	20.90	19.40	20.80	20.47	20.80	1,446,600
2/17/2021	+0.90 / +4.84%	19.00	19.50	18.90	19.50	19.20	19.50	709,600
2/9/2021	+0.30 / +1.61%	18.60	19.00	18.20	18.90	18.58	18.90	526,700
2/8/2021	-0.80 / -4.21%	19.30	19.50	18.00	18.20	18.57	18.20	1,085,300
2/5/2021	-0.10 / -0.52%	19.20	19.40	18.70	19.30	18.99	19.30	921,100
2/4/2021	0.00 / 0.00%	19.50	19.90	18.80	19.20	19.36	19.20	544,100
2/3/2021	+2.00 / +11.36%	18.30	19.90	18.30	19.60	19.19	19.60	1,022,900
2/2/2021	+0.50 / +2.81%	17.30	18.40	17.00	18.30	17.61	18.30	1,454,100
2/1/2021	-1.10 / -5.98%	18.40	19.00	17.00	17.30	17.79	17.30	1,098,200
1/29/2021	+0.60 / +3.28%	17.10	19.90	16.00	18.90	18.38	18.90	1,067,700
1/28/2021	-3.10 / -14.62%	19.30	20.00	18.10	18.10	18.33	18.10	1,851,200
1/27/2021	-1.80 / -8.07%	22.30	22.30	19.50	20.50	21.15	20.50	1,688,900
1/26/2021	-1.90 / -7.92%	24.00	24.00	21.00	22.10	22.34	22.10	1,553,400
1/25/2021	+0.50 / +2.14%	23.40	24.70	23.40	23.90	24.00	23.90	1,197,100
1/22/2021	+0.90 / +3.95%	23.00	24.00	22.60	23.70	23.43	23.70	2,404,000
1/21/2021	+1.40 / +6.51%	22.40	23.40	22.00	22.90	22.82	22.90	1,386,500
1/20/2021	-0.10 / -0.44%	21.80	22.60	20.00	22.40	21.49	22.40	1,330,100
1/19/2021	-2.50 / -10.16%	24.50	24.50	21.00	22.10	22.45	22.10	3,245,500
1/18/2021	-0.30 / -1.21%	24.60	24.90	24.30	24.50	24.56	24.50	1,557,900
1/15/2021	+0.20 / +0.82%	25.00	25.60	24.40	24.60	24.78	24.60	1,360,400
1/14/2021	+0.20 / +0.81%	24.50	25.00	23.90	24.80	24.42	24.80	931,900

<<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	18.50	0.00%
ATG	0	8.20	0.00%
BKC	10,600	24.20	-3.20%
BMC	7,600	16.80	-0.30%
BMJ	100	10.60	2.91%
CBI	0	14.70	0.00%
CMI	0	0.70	0.00%