Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2021	-0.10 / -0.53%	18.90	19.00	18.10	18.80	18.50	18.80	926,000
5/28/2021	+0.10 / +0.53%	18.70	19.00	18.60	19.00	18.90	19.00	573,600
5/27/2021	-0.50 / -2.59%	19.10	19.30	18.70	18.80	18.90	18.80	429,200
5/26/2021	-0.20 / -1.02%	19.70	19.70	18.70	19.40	19.30	19.40	368,100
5/25/2021	+1.00 / +5.35%	18.80	20.50	18.70	19.70	19.60	19.70	1,281,300
5/24/2021	+0.20 / +1.08%	18.60	19.00	18.50	18.70	18.70	18.70	350,700
5/21/2021	+0.10 / +0.54%	18.30	18.70	18.20	18.60	18.50	18.60	536,100
5/20/2021	-0.70 / -3.68%	18.80	18.90	18.20	18.30	18.50	18.30	859,700
5/19/2021	-0.40 / -2.07%	19.30	19.30	18.80	18.90	18.96	18.90	579,900
5/18/2021	-0.30 / -1.53%	19.80	19.80	19.10	19.30	19.28	19.30	405,800
5/17/2021	-0.10 / -0.51%	19.70	20.00	19.40	19.50	19.61	19.50	351,800
5/14/2021	0.00 / 0.00%	19.40	20.20	19.40	19.50	19.61	19.50	631,200
5/13/2021	-0.20 / -1.02%	19.90	19.90	19.40	19.50	19.54	19.50	387,800
5/12/2021	0.00 / 0.00%	19.90	19.90	19.50	19.90	19.73	19.90	227,600
5/11/2021	+1.00 / +5.29%	19.00	20.40	19.00	19.90	19.87	19.90	1,098,500
5/10/2021	-0.10 / -0.52%	18.90	19.30	18.60	19.00	18.90	19.00	1,045,600
5/7/2021	-0.60 / -3.08%	19.50	19.50	18.90	18.90	19.13	18.90	744,400
5/6/2021	-0.20 / -1.02%	19.70	19.70	19.30	19.50	19.48	19.50	619,200
5/5/2021	+0.40 / +2.08%	19.20	19.90	19.20	19.60	19.69	19.60	568,900
5/4/2021	-0.50 / -2.53%	19.90	19.90	19.00	19.30	19.21	19.30	706,700
4/29/2021	+0.10 / +0.51%	20.20	20.40	19.60	19.90	19.83	19.90	332,900
4/28/2021	+0.20 / +1.02%	19.50	20.00	19.50	19.80	19.75	19.80	365,400
4/27/2021	-0.30 / -1.50%	19.50	19.80	19.40	19.70	19.60	19.70	419,600
4/26/2021	-1.00 / -4.90%	20.60	20.80	19.30	19.40	19.98	19.40	1,177,600
4/23/2021	-0.30 / -1.44%	20.00	20.70	20.00	20.60	20.39	20.60	929,000
4/22/2021	-1.80 / -8.22%	21.90	21.90	20.00	20.10	20.86	20.10	1,074,000
4/20/2021	+0.10 / +0.47%	21.50	22.40	21.30	21.40	21.88	21.40	1,457,500
4/19/2021	-0.20 / -0.92%	21.70	22.00	21.00	21.50	21.33	21.50	1,180,400
4/16/2021	-0.50 / -2.22%	22.50	22.50	21.00	22.00	21.71	22.00	1,082,900
4/15/2021	0.00 / 0.00%	22.60	23.00	22.10	22.20	22.49	22.20	2,084,700

<<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	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%