Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/2/2019	+0.10 / +0.54%	18.60	18.60	18.10	18.50	18.27	16.81	48,800
7/1/2019	0.00 / 0.00%	18.50	19.00	18.20	18.40	18.38	16.72	22,600
6/28/2019	-0.10 / -0.54%	18.50	18.50	18.30	18.30	18.37	16.63	18,700
6/27/2019	-0.60 / -3.16%	18.80	19.00	18.40	18.40	18.50	16.72	61,100
6/26/2019	+0.90 / +4.97%	18.30	19.00	18.30	19.00	18.78	17.26	72,900
6/25/2019	-0.40 / -2.16%	18.40	18.50	18.00	18.10	18.13	16.44	50,200
6/24/2019	0.00 / 0.00%	18.60	18.70	18.00	18.50	18.36	16.81	28,400
6/21/2019	+0.20 / +1.08%	18.50	18.80	18.30	18.80	18.48	17.08	75,600
6/20/2019	-0.60 / -3.13%	19.40	19.40	18.50	18.60	18.77	16.90	143,600
6/19/2019	0.00 / 0.00%	19.20	19.90	19.10	19.20	19.21	17.44	68,400
6/18/2019	+0.10 / +0.52%	19.10	19.20	19.00	19.20	19.10	17.44	86,900
6/17/2019	-0.10 / -0.52%	19.00	19.20	19.00	19.10	19.10	17.35	50,600
6/14/2019	-0.20 / -1.03%	19.50	19.50	19.10	19.20	19.22	17.44	54,200
6/13/2019	+0.40 / +2.11%	19.00	19.40	19.00	19.40	19.08	17.63	54,200
6/12/2019	-0.60 / -3.06%	19.70	19.70	19.00	19.00	19.13	17.26	76,800
6/11/2019	-0.50 / -2.49%	20.10	20.10	19.50	19.60	19.79	17.81	113,800
6/10/2019	-0.50 / -2.43%	20.50	20.80	20.00	20.10	20.38	18.26	92,600
6/7/2019	+0.50 / +2.48%	20.00	21.20	20.00	20.70	20.64	18.81	141,900
6/6/2019	-0.10 / -0.49%	20.20	20.50	20.00	20.20	20.18	18.35	63,700
6/5/2019	-0.60 / -2.87%	21.00	21.20	20.30	20.30	20.87	18.44	138,200
6/4/2019	+0.90 / +4.50%	20.00	22.50	19.80	20.90	20.98	18.99	246,000
6/3/2019	-0.60 / -2.91%	20.00	20.40	19.70	20.00	20.01	18.17	256,700
5/31/2019	-0.30 / -1.46%	21.30	21.40	20.20	20.20	20.60	18.35	112,100
5/30/2019	+0.20 / +0.99%	21.50	22.00	20.50	20.50	21.57	18.63	303,000
5/29/2019	+2.70 / +15.34%	17.80	20.30	17.20	20.30	19.23	18.44	524,200
5/28/2019	-0.20 / -1.12%	17.80	17.80	17.60	17.60	17.67	15.99	43,200
5/27/2019	-0.10 / -0.56%	17.80	18.00	17.60	17.80	17.72	16.17	55,500
5/24/2019	-0.20 / -1.11%	17.80	18.00	17.70	17.80	17.85	16.17	47,100
5/23/2019	+0.20 / +1.12%	17.70	18.00	17.70	18.00	17.83	16.35	22,500
5/22/2019	-0.20 / -1.11%	18.20	18.20	17.80	17.80	17.91	16.17	45,600

<<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%