Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/10/2019	+0.10 / +0.58%	17.40	17.80	17.20	17.30	17.62	15.72	64,800
5/9/2019	-0.10 / -0.58%	17.30	17.50	17.10	17.20	17.31	15.63	36,000
5/8/2019	-0.80 / -4.42%	17.60	17.60	17.10	17.30	17.33	15.72	302,800
5/7/2019	+0.10 / +0.56%	18.60	18.70	17.90	18.10	18.12	16.44	79,300
5/6/2019	-0.80 / -4.26%	18.50	18.60	18.00	18.00	18.34	16.35	81,000
5/3/2019	-0.10 / -0.53%	19.00	19.00	18.70	18.80	18.84	17.08	44,300
5/2/2019	-0.30 / -1.56%	19.70	19.70	18.90	18.90	19.05	17.17	52,600
4/26/2019	+0.10 / +0.53%	19.20	19.40	18.90	19.10	19.16	17.35	50,200
4/25/2019	-0.40 / -2.06%	19.40	19.60	18.90	19.00	19.04	17.26	130,600
4/24/2019	-1.00 / -4.90%	20.30	20.30	19.30	19.40	19.81	17.63	120,700
4/23/2019	+0.20 / +0.99%	20.40	20.50	20.40	20.40	20.40	18.53	22,400
4/22/2019	-0.40 / -1.94%	20.60	20.80	20.20	20.20	20.39	18.35	65,300
4/19/2019	+0.20 / +0.98%	20.50	20.70	20.50	20.60	20.56	18.72	28,600
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

<<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%