Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/7/2018	+5.00 / +5.46%	91.50	97.00	91.00	96.50	94.47	78.09	687,860
5/4/2018	-0.50 / -0.54%	92.00	93.90	90.60	91.50	91.95	74.04	452,810
5/3/2018	-1.40 / -1.50%	93.40	93.50	91.50	92.00	92.48	74.45	1,148,110
5/2/2018	+1.60 / +1.74%	92.50	93.70	91.80	93.40	92.73	75.58	896,400
4/27/2018	+2.60 / +2.91%	87.30	93.00	87.00	91.80	91.00	74.28	1,050,790
4/26/2018	-6.60 / -6.89%	95.00	95.00	89.10	89.20	91.02	72.18	1,865,210
4/24/2018	+0.80 / +0.84%	95.00	96.00	89.00	95.80	94.04	77.52	1,546,180
4/23/2018	-1.20 / -1.25%	96.20	98.00	94.00	95.00	95.27	76.87	1,490,560
4/20/2018	+3.20 / +3.44%	90.50	96.20	86.80	96.20	90.02	77.84	2,602,900
4/19/2018	-7.00 / -7.00%	100.00	100.00	93.00	93.00	95.31	75.25	2,333,260
4/18/2018	-4.00 / -3.85%	104.00	105.00	99.10	100.00	101.14	80.92	1,888,500
4/17/2018	-0.30 / -0.29%	106.00	106.00	103.50	104.00	104.50	84.16	1,307,510
4/16/2018	+1.80 / +1.76%	104.00	106.80	103.50	104.30	104.86	84.40	24,269,911
4/13/2018	+0.50 / +0.49%	102.00	103.30	100.00	102.50	101.64	82.94	16,706,610
4/12/2018	+4.00 / +4.08%	98.00	102.80	97.00	102.00	100.02	82.54	755,630
4/11/2018	-7.00 / -6.67%	105.00	106.50	98.00	98.00	101.69	79.30	1,737,420
4/10/2018	-2.00 / -1.87%	109.00	109.00	104.10	105.00	105.64	84.97	1,228,280
4/9/2018	+0.20 / +0.19%	105.00	109.80	102.00	107.00	104.54	86.58	2,072,480
4/6/2018	-2.70 / -2.47%	109.50	112.00	105.00	106.80	108.62	86.42	880,100
4/5/2018	-0.50 / -0.45%	112.00	112.80	109.00	109.50	110.31	88.61	616,480
4/4/2018	-3.00 / -2.65%	113.00	114.90	110.00	110.00	112.01	89.01	1,698,330
4/3/2018	-1.60 / -1.40%	115.00	115.00	111.80	113.00	113.31	91.44	1,230,340
4/2/2018	+1.10 / +0.97%	113.00	118.00	113.00	114.60	115.86	92.73	1,284,570
3/30/2018	+4.00 / +3.65%	109.00	115.00	106.80	113.50	110.03	91.84	1,304,610
3/29/2018	-0.90 / -0.82%	111.50	112.00	108.00	109.50	110.65	88.61	1,136,320
3/28/2018	+1.40 / +1.28%	109.00	110.40	107.00	110.40	109.68	89.33	450,680
3/27/2018	-0.10 / -0.09%	111.00	114.00	109.00	109.00	110.55	88.20	1,249,230
3/26/2018	+7.10 / +6.96%	102.00	109.10	100.90	109.10	106.68	88.28	1,606,890
3/23/2018	-1.60 / -1.54%	99.50	103.00	99.50	102.00	101.32	82.54	2,519,470
3/22/2018	+1.20 / +1.17%	102.50	104.50	102.50	103.60	103.67	83.83	2,780,700

<<Previous 30 days Next 30 days>>

MSN News

06/11	MSN: Signing an audit service agreement
04/11	MSN: Press release on SK completing sale of shares in Masan
04/11	MSN: Report on the day nolonger being major shareholders-SK Investment Vina I Pte Ltd.
25/10	MSN: Press release business results in Q3.2024
25/10	MSN: Information on the financial statements in Q3.2024 via the website

More News

Related Companies

	Volume	Price	Change
AFX	39,400	7.40	0.00%
AGM	112,900	3.38	-3.15%
AGX	600	73.90	-2.76%
AIG	72,500	57.90	-8.10%
ANT	17,200	23.00	1.32%
APF	17,800	52.90	0.00%
ATA	0	0.50	0.00%
ATS	1,100	13.00	-9.72%
BBC	1,600	50.00	0.00%