Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/1/2021	+0.10 / +0.49%	20.60	20.80	20.50	20.70	20.60	20.70	410,168
6/30/2021	0.00 / 0.00%	20.60	20.80	20.50	20.60	20.60	20.60	435,900
6/29/2021	-0.20 / -0.96%	21.10	21.10	20.50	20.60	20.60	20.60	569,100
6/28/2021	+0.30 / +1.46%	21.00	21.20	20.40	20.90	20.80	20.90	627,400
6/25/2021	-0.30 / -1.41%	21.00	21.10	20.20	21.00	20.60	21.00	1,007,200
6/24/2021	-1.00 / -4.57%	21.80	22.00	20.50	20.90	21.30	20.90	1,542,500
6/23/2021	-0.90 / -3.96%	22.60	22.70	21.60	21.80	21.90	21.80	765,500
6/22/2021	-0.40 / -1.75%	23.00	23.70	22.50	22.50	22.70	22.50	1,183,100
6/21/2021	+1.10 / +5.09%	21.60	23.80	21.60	22.70	22.90	22.70	2,885,700
6/18/2021	+0.30 / +1.41%	21.20	21.90	21.10	21.60	21.60	21.60	913,300
6/17/2021	-0.20 / -0.93%	21.40	21.60	21.00	21.40	21.30	21.40	881,600
6/16/2021	-0.50 / -2.27%	22.00	22.30	21.10	21.50	21.60	21.50	944,300
6/15/2021	+0.20 / +0.92%	21.70	22.30	21.70	21.90	22.00	21.90	1,069,100
6/14/2021	+0.50 / +2.37%	21.30	22.00	21.30	21.60	21.70	21.60	1,381,300
6/11/2021	-0.10 / -0.47%	21.00	21.70	20.80	21.30	21.10	21.30	839,300
6/10/2021	+0.10 / +0.48%	21.30	22.00	21.00	21.10	21.40	21.10	687,300
6/9/2021	-0.60 / -2.74%	21.30	21.50	20.50	21.30	21.00	21.30	682,700
6/8/2021	+0.50 / +2.38%	21.00	22.50	21.00	21.50	21.90	21.50	3,214,300
6/7/2021	+0.40 / +1.94%	21.00	21.60	19.80	21.00	21.02	21.00	1,605,000
6/4/2021	-0.80 / -3.72%	21.20	21.30	20.20	20.70	20.60	20.70	1,349,900
6/3/2021	+0.30 / +1.44%	21.30	22.30	21.00	21.10	21.50	21.10	1,215,100
6/2/2021	+1.60 / +8.25%	19.60	21.60	19.60	21.00	20.80	21.00	3,068,100
6/1/2021	+1.10 / +5.95%	18.80	19.90	18.70	19.60	19.40	19.60	1,333,200
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

<<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%