Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/1/2021	+0.40 / +1.91%	21.10	21.50	20.90	21.30	21.18	21.30	641,300
3/31/2021	+0.20 / +0.96%	20.90	21.20	20.60	21.00	20.94	21.00	525,300
3/30/2021	+0.60 / +2.96%	20.60	21.20	20.30	20.90	20.75	20.90	784,200
3/29/2021	+0.40 / +1.98%	20.80	20.80	20.00	20.60	20.32	20.60	570,300
3/26/2021	-0.10 / -0.48%	20.70	20.80	19.50	20.70	20.21	20.70	1,105,400
3/25/2021	-0.40 / -1.90%	21.20	21.20	20.40	20.70	20.79	20.70	502,500
3/24/2021	-0.80 / -3.67%	21.50	21.70	20.50	21.00	21.06	21.00	1,217,000
3/23/2021	-0.70 / -3.11%	22.50	22.50	21.20	21.80	21.77	21.80	1,647,400
3/22/2021	-0.10 / -0.44%	22.50	22.90	22.20	22.40	22.46	22.40	673,700
3/19/2021	-0.50 / -2.17%	22.80	22.90	22.20	22.50	22.45	22.50	786,637
3/18/2021	+0.10 / +0.44%	22.90	23.60	22.70	22.90	22.97	22.90	879,600
3/17/2021	+0.70 / +3.15%	22.20	23.20	22.10	22.90	22.79	22.90	1,732,000
3/16/2021	+0.20 / +0.90%	22.80	22.80	21.90	22.30	22.22	22.30	883,612
3/15/2021	+0.10 / +0.45%	22.00	22.30	21.80	22.20	22.08	22.20	931,900
3/12/2021	0.00 / 0.00%	22.30	22.50	21.90	22.20	22.13	22.20	880,400
3/11/2021	+0.20 / +0.91%	22.30	22.40	22.00	22.20	22.16	22.20	569,800
3/10/2021	-0.10 / -0.45%	21.70	22.40	21.50	22.10	22.01	22.10	923,300
3/9/2021	-0.40 / -1.77%	22.50	22.50	21.90	22.20	22.16	22.20	882,300
3/8/2021	+0.20 / +0.90%	22.40	23.00	22.20	22.50	22.60	22.50	1,133,200
3/5/2021	0.00 / 0.00%	22.60	22.80	21.00	22.40	22.27	22.40	1,338,600
3/4/2021	-0.70 / -3.02%	23.30	23.50	21.50	22.50	22.42	22.50	2,083,000
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

<<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	103,100	0.60	20.00%
AMC	200	16.80	0.00%
ATG	14,300	2.30	-14.81%
BKC	7,500	11.50	-2.54%
BMC	53,700	20.30	-4.25%
BMJ	0	10.20	0.00%
CBI	0	9.50	0.00%
CMI	0	1.10	0.00%