Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/18/2019	+0.10 / +0.49%	20.50	20.60	20.00	20.40	20.45	18.53	71,400
4/17/2019	-0.40 / -1.93%	20.70	20.80	20.30	20.30	20.68	18.44	95,100
4/16/2019	0.00 / 0.00%	20.40	20.80	20.40	20.70	20.63	18.81	28,200
4/12/2019	-0.10 / -0.48%	20.90	20.90	20.60	20.80	20.67	18.90	9,300
4/11/2019	+0.40 / +1.95%	20.80	21.00	20.60	20.90	20.76	18.99	43,800
4/10/2019	-0.10 / -0.49%	20.50	20.70	20.20	20.50	20.58	18.63	33,100
4/9/2019	-0.40 / -1.90%	20.90	20.90	20.50	20.60	20.70	18.72	33,300
4/8/2019	-0.20 / -0.94%	21.00	21.10	20.80	21.00	20.97	19.08	112,400
4/5/2019	+0.30 / +1.43%	21.00	21.50	21.00	21.30	21.24	19.35	137,700
4/4/2019	+0.90 / +4.48%	20.00	21.00	20.00	21.00	20.56	19.08	101,600
4/3/2019	0.00 / 0.00%	20.30	20.40	20.00	20.10	20.05	18.26	36,800
4/2/2019	-0.20 / -0.99%	20.40	20.50	20.10	20.10	20.26	18.26	27,600
4/1/2019	+0.20 / +1.00%	20.30	20.30	20.00	20.30	20.18	18.44	32,500
3/29/2019	+0.10 / +0.50%	20.40	20.40	20.00	20.10	20.12	18.26	63,800
3/28/2019	-0.10 / -0.50%	20.00	20.30	19.90	20.00	20.05	18.17	42,200
3/27/2019	-0.10 / -0.50%	20.00	20.30	19.60	20.10	20.04	18.26	33,900
3/26/2019	+0.20 / +1.00%	20.10	20.30	19.80	20.20	20.04	18.35	30,900
3/25/2019	-0.50 / -2.44%	20.50	20.50	19.80	20.00	20.13	18.17	83,100
3/22/2019	0.00 / 0.00%	20.50	20.80	20.30	20.60	20.45	18.72	40,000
3/21/2019	-0.60 / -2.83%	20.70	21.20	20.60	20.60	20.89	18.72	80,300
3/20/2019	-0.80 / -3.64%	21.50	21.50	20.50	21.20	20.79	19.26	54,200
3/19/2019	+0.20 / +0.92%	22.10	22.30	21.50	22.00	21.84	19.99	147,300
3/18/2019	+0.80 / +3.81%	21.00	23.00	21.00	21.80	22.07	19.81	186,000
3/15/2019	+0.10 / +0.48%	20.90	21.20	20.80	21.10	20.98	19.17	143,400
3/14/2019	-0.20 / -0.94%	20.90	21.30	20.80	21.00	21.13	19.08	144,500
3/13/2019	+0.30 / +1.44%	20.40	21.90	20.40	21.20	21.08	19.26	197,400
3/12/2019	+1.50 / +7.73%	19.30	20.90	19.30	20.90	20.21	18.99	217,600
3/11/2019	+0.10 / +0.52%	19.60	19.70	19.00	19.40	19.26	17.63	23,600
3/8/2019	+0.10 / +0.52%	19.60	19.60	18.90	19.50	19.27	17.72	66,200
3/7/2019	-0.10 / -0.51%	19.50	19.70	19.40	19.40	19.48	17.63	43,700

<<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	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%