Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/14/2021	+1.10 / +5.12%	21.30	22.80	21.00	22.60	22.21	22.60	2,834,100
4/13/2021	-0.30 / -1.39%	21.80	21.90	21.10	21.30	21.46	21.30	1,073,300
4/12/2021	-0.30 / -1.37%	21.80	22.10	21.30	21.60	21.57	21.60	1,383,300
4/9/2021	-0.30 / -1.36%	21.60	22.20	20.80	21.80	21.91	21.80	723,400
4/8/2021	0.00 / 0.00%	22.00	22.50	21.70	22.00	22.07	22.00	635,100
4/7/2021	+1.30 / +6.22%	20.90	22.30	20.90	22.20	21.97	22.20	2,346,500
4/6/2021	-0.10 / -0.48%	21.00	21.00	20.60	20.90	20.86	20.90	566,200
4/5/2021	-0.30 / -1.42%	21.20	21.50	20.80	20.90	21.00	20.90	528,500
4/2/2021	0.00 / 0.00%	21.40	21.60	21.10	21.20	21.24	21.20	483,100
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

<<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%