Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/24/2018	+0.60 / +3.14%	18.90	19.80	18.90	19.70	19.30	14.29	16,800
7/23/2018	-0.20 / -1.04%	19.60	19.60	18.90	19.10	19.04	13.86	18,500
7/20/2018	+0.20 / +1.04%	19.50	19.50	19.20	19.40	19.35	14.07	108,100
7/19/2018	-0.80 / -4.00%	19.50	19.70	19.20	19.20	19.42	13.93	48,200
7/18/2018	+1.40 / +7.53%	19.10	20.20	18.60	20.00	19.39	14.51	34,800
7/17/2018	+0.30 / +1.64%	18.40	18.60	18.40	18.60	18.53	13.49	3,800
7/16/2018	-0.10 / -0.54%	18.30	18.50	18.30	18.30	18.43	13.28	5,600
7/13/2018	+0.30 / +1.63%	18.00	18.70	17.80	18.70	18.40	13.57	8,400
7/12/2018	+0.20 / +1.10%	18.00	18.40	17.60	18.40	17.90	13.35	30,000
7/11/2018	-1.10 / -5.70%	19.00	19.00	17.30	18.20	17.87	13.20	160,100
7/10/2018	-0.50 / -2.53%	19.60	19.60	19.00	19.30	19.22	14.00	53,400
7/9/2018	+1.00 / +5.32%	19.10	20.10	19.10	19.80	19.80	14.36	33,100
7/6/2018	+0.80 / +4.47%	17.20	20.00	16.70	18.70	18.85	13.57	162,000
7/5/2018	-1.10 / -5.79%	19.00	19.50	17.50	17.90	18.26	12.99	173,900
7/4/2018	-1.50 / -7.32%	20.50	20.80	19.00	19.00	19.88	13.78	115,100
7/3/2018	-0.50 / -2.38%	21.50	21.50	20.00	20.50	20.70	14.87	34,800
7/2/2018	-1.10 / -4.98%	21.20	22.00	20.80	21.00	20.99	15.24	32,500
6/29/2018	-0.50 / -2.19%	22.80	22.80	21.50	22.30	22.13	16.18	12,400
6/28/2018	+0.30 / +1.33%	23.00	23.00	22.00	22.80	22.10	16.54	41,200
6/27/2018	-1.10 / -4.66%	23.50	23.60	22.30	22.50	22.79	16.32	42,400
6/26/2018	-0.20 / -0.84%	24.00	24.00	23.30	23.60	23.61	17.12	14,400
6/25/2018	+0.10 / +0.42%	24.00	24.00	23.40	23.80	23.70	17.27	13,000
6/22/2018	-0.10 / -0.42%	23.50	23.90	23.50	23.70	23.68	17.19	5,700
6/21/2018	-0.20 / -0.83%	23.60	23.80	23.30	23.80	23.46	17.27	4,400
6/20/2018	+0.50 / +2.13%	23.40	24.00	23.30	24.00	23.58	17.41	5,400
6/19/2018	-0.60 / -2.49%	24.00	24.00	22.30	23.50	23.47	17.05	38,300
6/18/2018	-0.10 / -0.41%	24.30	25.00	24.10	24.10	24.31	17.48	11,700
6/15/2018	0.00 / 0.00%	24.30	24.50	24.00	24.50	24.17	17.77	13,800
6/14/2018	+0.20 / +0.82%	24.00	24.60	24.00	24.50	24.18	17.77	12,000
6/13/2018	+0.30 / +1.25%	24.80	24.80	24.00	24.30	24.18	17.63	14,000

<<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	900	17.10	3.01%
ATG	0	2.40	0.00%
BKC	3,100	10.70	0.94%
BMC	108,100	20.30	-2.87%
BMJ	0	10.90	0.00%
CBI	0	9.10	0.00%
CMI	0	1.10	0.00%