Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/10/2021	+0.70 / +3.11%	22.90	23.80	22.70	23.20	23.40	23.20	1,678,900
9/9/2021	+1.10 / +5.05%	21.80	22.90	21.60	22.90	22.50	22.90	1,423,700
9/8/2021	-0.50 / -2.24%	21.80	22.10	21.40	21.80	21.80	21.80	1,625,100
9/7/2021	-0.60 / -2.63%	22.90	22.90	21.60	22.20	22.30	22.20	1,414,500
9/6/2021	+1.20 / +5.53%	22.10	23.30	22.00	22.90	22.80	22.90	2,085,600
9/1/2021	+1.80 / +8.87%	20.30	22.50	20.20	22.10	21.70	22.10	3,107,100
8/31/2021	+0.10 / +0.50%	20.60	20.60	20.10	20.30	20.30	20.30	401,300
8/30/2021	+1.20 / +6.25%	19.70	20.50	19.40	20.40	20.20	20.40	715,900
8/27/2021	-0.10 / -0.51%	19.50	19.50	18.90	19.40	19.20	19.40	425,800
8/26/2021	-0.10 / -0.51%	19.80	20.00	19.10	19.40	19.50	19.40	472,000
8/25/2021	+0.30 / +1.54%	19.50	19.80	19.30	19.80	19.50	19.80	358,100
8/24/2021	-0.30 / -1.52%	19.70	19.90	19.20	19.50	19.50	19.50	584,500
8/23/2021	-1.50 / -7.14%	20.10	20.70	19.40	19.50	19.80	19.50	823,100
8/20/2021	-0.60 / -2.84%	21.00	21.80	19.70	20.50	21.00	20.50	1,653,700
8/19/2021	-0.40 / -1.86%	21.30	21.40	20.90	21.10	21.10	21.10	553,600
8/18/2021	-0.20 / -0.93%	21.40	21.80	21.10	21.20	21.50	21.20	680,000
8/17/2021	+0.70 / +3.40%	20.70	21.70	20.70	21.30	21.40	21.30	1,689,400
8/16/2021	+0.40 / +1.97%	20.60	20.80	20.30	20.70	20.60	20.70	486,300
8/13/2021	+0.10 / +0.49%	20.60	20.80	19.80	20.70	20.30	20.70	640,500
8/12/2021	-0.20 / -0.96%	20.60	21.10	20.30	20.60	20.60	20.60	533,300
8/11/2021	-0.60 / -2.83%	21.10	21.40	20.50	20.60	20.80	20.60	900,800
8/10/2021	+0.20 / +0.96%	20.80	21.50	20.80	21.00	21.20	21.00	832,500
8/9/2021	+0.40 / +1.96%	20.40	21.00	20.40	20.80	20.80	20.80	738,800
8/6/2021	+0.80 / +4.08%	19.70	20.70	19.60	20.40	20.40	20.40	913,900
8/5/2021	+0.10 / +0.51%	19.60	19.70	19.50	19.70	19.60	19.70	253,600
8/4/2021	0.00 / 0.00%	19.80	19.80	19.50	19.60	19.60	19.60	435,100
8/3/2021	0.00 / 0.00%	19.40	19.80	19.10	19.50	19.60	19.50	319,900
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

<<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