MAS Real Estate Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,800.00 | 1,801.00 | 1,785.00 | 1,797.00 | 1,797.00 | 485,477 |
| 2024-08-20 | 1,759.00 | 1,802.00 | 1,759.00 | 1,791.00 | 1,791.00 | 521,789 |
| 2024-08-19 | 1,746.00 | 1,779.00 | 1,699.00 | 1,765.00 | 1,765.00 | 616,817 |
| 2024-08-16 | 1,780.00 | 1,780.00 | 1,748.00 | 1,760.00 | 1,760.00 | 428,776 |
| 2024-08-15 | 1,753.00 | 1,770.00 | 1,740.00 | 1,745.00 | 1,745.00 | 349,313 |
| 2024-08-14 | 1,700.00 | 1,768.00 | 1,700.00 | 1,768.00 | 1,768.00 | 1,581,428 |
| 2024-08-13 | 1,729.00 | 1,761.00 | 1,702.00 | 1,720.00 | 1,720.00 | 597,432 |
| 2024-08-12 | 1,719.00 | 1,765.00 | 1,719.00 | 1,731.00 | 1,731.00 | 201,846 |
| 2024-08-08 | 1,783.00 | 1,783.00 | 1,741.00 | 1,751.00 | 1,751.00 | 1,318,876 |
| 2024-08-07 | 1,824.00 | 1,824.00 | 1,751.00 | 1,785.00 | 1,785.00 | 647,219 |
| 2024-08-06 | 1,801.00 | 1,833.00 | 1,758.00 | 1,769.00 | 1,769.00 | 272,105 |
| 2024-08-05 | 1,870.00 | 1,870.00 | 1,785.00 | 1,806.00 | 1,806.00 | 555,866 |
| 2024-08-02 | 1,842.00 | 1,869.00 | 1,825.00 | 1,865.00 | 1,865.00 | 1,174,089 |
| 2024-08-01 | 1,767.00 | 1,868.00 | 1,767.00 | 1,845.00 | 1,845.00 | 707,748 |
| 2024-07-31 | 1,839.00 | 1,845.00 | 1,819.00 | 1,845.00 | 1,845.00 | 272,850 |
| 2024-07-30 | 1,753.00 | 1,829.00 | 1,753.00 | 1,820.00 | 1,820.00 | 1,578,229 |
| 2024-07-29 | 1,774.00 | 1,835.00 | 1,774.00 | 1,811.00 | 1,811.00 | 527,910 |
| 2024-07-26 | 1,760.00 | 1,791.00 | 1,759.00 | 1,781.00 | 1,781.00 | 105,055 |
| 2024-07-25 | 1,731.00 | 1,770.00 | 1,731.00 | 1,762.00 | 1,762.00 | 71,086 |
| 2024-07-24 | 1,742.00 | 1,775.00 | 1,700.00 | 1,762.00 | 1,762.00 | 481,062 |
| 2024-07-23 | 1,723.00 | 1,782.00 | 1,723.00 | 1,775.00 | 1,775.00 | 303,018 |
| 2024-07-22 | 1,774.00 | 1,785.00 | 1,655.00 | 1,772.00 | 1,772.00 | 303,822 |
| 2024-07-19 | 1,712.00 | 1,810.00 | 1,712.00 | 1,785.00 | 1,785.00 | 730,750 |
| 2024-07-18 | 1,814.00 | 1,818.00 | 1,761.00 | 1,792.00 | 1,792.00 | 858,473 |
| 2024-07-17 | 1,804.00 | 1,819.00 | 1,783.00 | 1,794.00 | 1,794.00 | 501,891 |
| 2024-07-16 | 1,800.00 | 1,828.00 | 1,792.00 | 1,814.00 | 1,814.00 | 166,796 |
| 2024-07-15 | 1,791.00 | 1,837.00 | 1,791.00 | 1,800.00 | 1,800.00 | 143,108 |
| 2024-07-12 | 1,750.00 | 1,835.00 | 1,671.00 | 1,801.00 | 1,801.00 | 465,488 |
| 2024-07-11 | 1,791.00 | 1,854.00 | 1,779.00 | 1,802.00 | 1,802.00 | 597,606 |
| 2024-07-10 | 1,843.00 | 1,901.00 | 1,821.00 | 1,832.00 | 1,832.00 | 948,350 |
| 2024-07-09 | 1,740.00 | 1,800.00 | 1,740.00 | 1,791.00 | 1,791.00 | 233,536 |
| 2024-07-08 | 1,700.00 | 1,792.00 | 1,671.00 | 1,792.00 | 1,792.00 | 464,978 |
| 2024-07-05 | 1,725.00 | 1,791.00 | 1,721.00 | 1,762.00 | 1,762.00 | 636,123 |
| 2024-07-04 | 1,750.00 | 1,773.00 | 1,674.00 | 1,770.00 | 1,770.00 | 1,247,681 |
| 2024-07-03 | 1,604.00 | 1,723.00 | 1,604.00 | 1,710.00 | 1,710.00 | 1,079,143 |
| 2024-07-02 | 1,657.00 | 1,690.00 | 1,589.00 | 1,675.00 | 1,675.00 | 680,530 |
| 2024-07-01 | 1,612.00 | 1,675.00 | 1,609.00 | 1,620.00 | 1,620.00 | 1,144,994 |
| 2024-06-28 | 1,637.00 | 1,640.00 | 1,612.00 | 1,620.00 | 1,620.00 | 153,524 |
| 2024-06-27 | 1,581.00 | 1,625.00 | 1,580.00 | 1,620.00 | 1,620.00 | 1,114,817 |
| 2024-06-26 | 1,554.00 | 1,655.00 | 1,534.00 | 1,629.00 | 1,629.00 | 907,174 |
| 2024-06-25 | 1,601.00 | 1,661.00 | 1,586.00 | 1,616.00 | 1,616.00 | 965,871 |
| 2024-06-24 | 1,670.00 | 1,689.00 | 1,632.00 | 1,635.00 | 1,635.00 | 1,441,384 |
| 2024-06-21 | 1,709.00 | 1,760.00 | 1,670.00 | 1,670.00 | 1,670.00 | 5,015,671 |
| 2024-06-20 | 1,730.00 | 1,774.00 | 1,681.00 | 1,705.00 | 1,705.00 | 694,969 |
| 2024-06-19 | 1,740.00 | 1,777.00 | 1,667.00 | 1,775.00 | 1,775.00 | 1,593,481 |
| 2024-06-18 | 1,600.00 | 1,695.00 | 1,600.00 | 1,685.00 | 1,685.00 | 900,662 |
| 2024-06-14 | 1,651.00 | 1,693.00 | 1,629.00 | 1,640.00 | 1,640.00 | 1,679,351 |
| 2024-06-13 | 1,728.00 | 1,743.00 | 1,681.00 | 1,694.00 | 1,694.00 | 388,244 |
| 2024-06-12 | 1,710.00 | 1,731.00 | 1,709.00 | 1,731.00 | 1,731.00 | 225,757 |
| 2024-06-11 | 1,749.00 | 1,749.00 | 1,700.00 | 1,723.00 | 1,723.00 | 393,736 |
| 2024-06-10 | 1,776.00 | 1,776.00 | 1,705.00 | 1,724.00 | 1,724.00 | 374,916 |
| 2024-06-07 | 1,761.00 | 1,773.00 | 1,730.00 | 1,754.00 | 1,754.00 | 204,376 |
| 2024-06-06 | 1,726.00 | 1,760.00 | 1,679.00 | 1,760.00 | 1,760.00 | 395,644 |
| 2024-06-05 | 1,750.00 | 1,763.00 | 1,722.00 | 1,746.00 | 1,746.00 | 577,784 |
| 2024-06-04 | 1,638.00 | 1,736.00 | 1,638.00 | 1,722.00 | 1,722.00 | 757,424 |
| 2024-06-03 | 1,676.00 | 1,755.00 | 1,673.00 | 1,691.00 | 1,691.00 | 752,253 |
| 2024-05-31 | 1,702.00 | 1,729.00 | 1,702.00 | 1,717.00 | 1,717.00 | 545,263 |
| 2024-05-30 | 1,680.00 | 1,743.00 | 1,680.00 | 1,732.00 | 1,732.00 | 429,520 |
| 2024-05-28 | 1,640.00 | 1,763.00 | 1,640.00 | 1,726.00 | 1,726.00 | 688,837 |
| 2024-05-27 | 1,628.00 | 1,719.00 | 1,628.00 | 1,714.00 | 1,714.00 | 373,984 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-22 | 0.8479 ZAC |
| 2022-09-21 | 0.6601 ZAC |
| 2022-03-30 | 0.4849 ZAC |
| 2021-09-15 | 0.9986 ZAC |
| 2020-03-18 | 0.7655 ZAC |
| 2019-10-09 | 0.8254 ZAC |
| 2019-04-10 | 0.6017 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.