Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/10/2018	0.00 / 0.00%	27.50	28.00	27.00	27.50	27.59	19.95	25,400
5/9/2018	+0.50 / +1.85%	27.00	27.60	27.00	27.50	27.39	19.95	40,400
5/8/2018	-0.20 / -0.74%	27.00	27.10	27.00	27.00	27.01	19.59	55,700
5/7/2018	+0.20 / +0.74%	27.10	27.20	26.80	27.20	26.96	19.73	60,400
5/4/2018	-0.10 / -0.37%	27.00	27.30	26.80	26.80	27.00	19.44	30,000
5/3/2018	+0.10 / +0.37%	26.90	27.10	26.70	26.90	26.91	19.52	43,000
5/2/2018	+0.20 / +0.75%	26.70	27.10	26.60	26.80	26.88	19.44	16,800
4/27/2018	0.00 / 0.00%	26.10	27.70	26.10	26.90	26.64	19.52	20,900
4/26/2018	-1.20 / -4.27%	28.10	28.10	25.50	26.90	26.77	19.52	38,300
4/24/2018	0.00 / 0.00%	28.00	28.40	27.80	27.80	28.08	20.17	40,600
4/23/2018	-0.70 / -2.46%	29.40	29.40	27.50	27.80	28.38	20.17	42,200
4/20/2018	+1.00 / +3.60%	27.80	29.10	27.80	28.80	28.51	20.89	44,300
4/19/2018	-0.90 / -3.14%	29.00	29.00	27.80	27.80	28.40	20.17	107,800
4/18/2018	-0.70 / -2.38%	29.20	29.50	28.70	28.70	29.13	20.82	42,800
4/17/2018	+1.40 / +5.00%	28.00	30.00	27.80	29.40	29.10	21.33	79,100
4/16/2018	+0.20 / +0.72%	27.00	28.20	27.00	28.00	27.82	20.31	52,300
4/13/2018	-0.60 / -2.14%	28.40	28.40	27.50	27.50	27.84	19.95	125,500
4/12/2018	-0.70 / -2.43%	29.00	29.00	28.10	28.10	28.40	20.39	150,200
4/11/2018	-0.60 / -2.04%	29.00	29.40	28.60	28.80	29.04	20.89	113,200
4/10/2018	+0.10 / +0.34%	29.00	29.90	28.50	29.40	29.31	21.33	150,600
4/9/2018	-1.40 / -4.56%	30.30	30.30	27.00	29.30	29.39	21.26	206,200
4/6/2018	-0.40 / -1.29%	31.70	31.70	30.30	30.50	30.70	22.13	83,600
4/5/2018	+0.70 / +2.32%	30.20	31.40	30.00	30.90	30.68	22.42	208,200
4/4/2018	+0.30 / +1.00%	29.80	30.40	29.80	30.20	29.93	21.91	133,000
4/3/2018	-0.30 / -0.99%	30.00	30.20	29.60	29.90	29.83	21.69	39,700
4/2/2018	+0.40 / +1.34%	30.00	30.50	29.70	30.20	30.01	21.91	122,500
3/30/2018	+0.10 / +0.34%	30.00	30.10	29.50	29.70	29.76	21.55	59,100
3/29/2018	-0.40 / -1.33%	29.70	30.00	29.40	29.60	29.69	21.47	49,390
3/28/2018	-0.50 / -1.64%	30.00	30.30	29.40	30.00	29.61	21.77	49,100
3/27/2018	0.00 / 0.00%	30.50	31.00	29.00	30.50	30.52	22.13	47,743

<<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	900	17.10	3.01%
ATG	0	2.40	0.00%
BKC	3,100	10.70	0.94%
BMC	108,100	20.30	-2.87%
BMJ	0	10.90	0.00%
CBI	0	9.10	0.00%
CMI	0	1.10	0.00%