Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/2/2021	0.00 / 0.00%	19.50	19.70	19.10	19.50	19.50	19.50	340,700
7/30/2021	+0.40 / +2.09%	19.20	19.70	19.10	19.50	19.50	19.50	594,200
7/29/2021	0.00 / 0.00%	19.20	19.30	19.00	19.20	19.10	19.20	165,100
7/28/2021	-0.10 / -0.52%	19.40	19.40	19.10	19.20	19.20	19.20	136,900
7/27/2021	+0.10 / +0.52%	19.40	19.50	19.10	19.30	19.30	19.30	305,500
7/26/2021	-0.10 / -0.51%	19.30	19.50	19.00	19.40	19.20	19.40	174,700
7/23/2021	-0.10 / -0.51%	19.80	19.80	19.30	19.40	19.50	19.40	195,500
7/22/2021	+0.60 / +3.16%	18.90	19.70	18.90	19.60	19.50	19.60	478,800
7/21/2021	+0.10 / +0.53%	19.10	19.30	18.80	19.00	19.00	19.00	181,000
7/20/2021	+0.20 / +1.06%	18.80	19.10	18.60	19.00	18.90	19.00	322,800
7/19/2021	-0.20 / -1.04%	19.20	19.20	18.30	19.00	18.80	19.00	419,700
7/16/2021	0.00 / 0.00%	19.30	19.50	19.00	19.10	19.20	19.10	130,600
7/15/2021	+0.50 / +2.65%	18.90	19.40	18.80	19.40	19.10	19.40	220,400
7/14/2021	+0.10 / +0.53%	18.90	19.10	18.70	19.00	18.90	19.00	393,000
7/13/2021	+0.80 / +4.40%	19.00	19.10	18.60	19.00	18.90	19.00	517,500
7/12/2021	+0.20 / +1.06%	18.60	19.00	17.50	19.00	18.20	19.00	1,041,900
7/9/2021	-0.60 / -3.13%	19.10	19.10	18.30	18.60	18.80	18.60	599,300
7/8/2021	+0.30 / +1.59%	19.30	19.50	18.90	19.20	19.19	19.20	393,400
7/7/2021	-0.40 / -2.04%	19.10	19.30	18.50	19.20	18.90	19.20	617,600
7/6/2021	-1.00 / -5.00%	19.80	20.00	18.60	19.00	19.60	19.00	923,500
7/5/2021	-0.80 / -3.90%	20.60	20.70	19.70	19.70	20.00	19.70	1,152,600
7/2/2021	0.00 / 0.00%	20.70	20.90	20.30	20.60	20.50	20.60	648,900
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

<<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	4,700	18.60	0.54%
ATG	0	8.20	0.00%
BKC	47,700	24.30	-2.80%
BMC	35,600	17.00	0.89%
BMJ	100	10.60	2.91%
CBI	0	14.70	0.00%
CMI	0	0.70	0.00%