MAS Real Estate Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 1,675.00 | 1,755.00 | 1,675.00 | 1,722.00 | 1,722.00 | 489,805 |
| 2024-02-26 | 1,667.00 | 1,735.00 | 1,667.00 | 1,734.00 | 1,734.00 | 423,182 |
| 2024-02-23 | 1,700.00 | 1,745.00 | 1,700.00 | 1,720.00 | 1,720.00 | 597,292 |
| 2024-02-22 | 1,668.00 | 1,737.00 | 1,668.00 | 1,721.00 | 1,721.00 | 424,307 |
| 2024-02-21 | 1,732.00 | 1,749.00 | 1,665.00 | 1,690.00 | 1,690.00 | 548,295 |
| 2024-02-20 | 1,680.00 | 1,689.00 | 1,652.00 | 1,669.00 | 1,669.00 | 589,070 |
| 2024-02-19 | 1,770.00 | 1,770.00 | 1,656.00 | 1,656.00 | 1,656.00 | 856,777 |
| 2024-02-16 | 1,754.00 | 1,757.00 | 1,650.00 | 1,697.00 | 1,697.00 | 794,729 |
| 2024-02-15 | 1,750.00 | 1,774.00 | 1,729.00 | 1,755.00 | 1,755.00 | 179,293 |
| 2024-02-14 | 1,800.00 | 1,800.00 | 1,743.00 | 1,769.00 | 1,769.00 | 444,559 |
| 2024-02-13 | 1,800.00 | 1,800.00 | 1,762.00 | 1,770.00 | 1,770.00 | 531,961 |
| 2024-02-12 | 1,855.00 | 1,855.00 | 1,759.00 | 1,770.00 | 1,770.00 | 882,207 |
| 2024-02-09 | 1,770.00 | 1,814.00 | 1,751.00 | 1,800.00 | 1,800.00 | 550,963 |
| 2024-02-08 | 1,860.00 | 1,860.00 | 1,750.00 | 1,778.00 | 1,778.00 | 753,826 |
| 2024-02-07 | 1,865.00 | 1,865.00 | 1,827.00 | 1,827.00 | 1,827.00 | 2,629,268 |
| 2024-02-06 | 1,897.00 | 1,897.00 | 1,845.00 | 1,865.00 | 1,865.00 | 645,668 |
| 2024-02-05 | 1,863.00 | 1,882.00 | 1,824.00 | 1,861.00 | 1,861.00 | 1,097,104 |
| 2024-02-02 | 1,800.00 | 1,880.00 | 1,800.00 | 1,849.00 | 1,849.00 | 737,797 |
| 2024-02-01 | 1,839.00 | 1,864.00 | 1,801.00 | 1,850.00 | 1,850.00 | 1,368,596 |
| 2024-01-31 | 1,894.00 | 1,894.00 | 1,840.00 | 1,860.00 | 1,860.00 | 345,475 |
| 2024-01-30 | 1,835.00 | 1,900.00 | 1,835.00 | 1,863.00 | 1,863.00 | 4,176,488 |
| 2024-01-29 | 1,829.00 | 1,921.00 | 1,807.00 | 1,865.00 | 1,865.00 | 3,937,167 |
| 2024-01-26 | 1,781.00 | 1,829.00 | 1,781.00 | 1,815.00 | 1,815.00 | 258,191 |
| 2024-01-25 | 1,755.00 | 1,782.00 | 1,735.00 | 1,779.00 | 1,779.00 | 418,716 |
| 2024-01-24 | 1,756.00 | 1,767.00 | 1,738.00 | 1,759.00 | 1,759.00 | 1,095,423 |
| 2024-01-23 | 1,765.00 | 1,792.00 | 1,748.00 | 1,753.00 | 1,753.00 | 670,712 |
| 2024-01-22 | 1,702.00 | 1,770.00 | 1,702.00 | 1,754.00 | 1,754.00 | 599,207 |
| 2024-01-19 | 1,702.00 | 1,730.00 | 1,702.00 | 1,723.00 | 1,723.00 | 1,352,906 |
| 2024-01-18 | 1,699.00 | 1,704.00 | 1,688.00 | 1,695.00 | 1,695.00 | 1,445,960 |
| 2024-01-17 | 1,683.00 | 1,700.00 | 1,659.00 | 1,695.00 | 1,695.00 | 356,381 |
| 2024-01-16 | 1,697.00 | 1,697.00 | 1,655.00 | 1,675.00 | 1,675.00 | 206,805 |
| 2024-01-15 | 1,699.00 | 1,699.00 | 1,654.00 | 1,667.00 | 1,667.00 | 1,029,793 |
| 2024-01-12 | 1,688.00 | 1,690.00 | 1,660.00 | 1,675.00 | 1,675.00 | 169,072 |
| 2024-01-11 | 1,651.00 | 1,686.00 | 1,629.00 | 1,651.00 | 1,651.00 | 913,814 |
| 2024-01-10 | 1,699.00 | 1,728.00 | 1,660.00 | 1,663.00 | 1,663.00 | 298,085 |
| 2024-01-09 | 1,628.00 | 1,727.00 | 1,628.00 | 1,696.00 | 1,696.00 | 511,024 |
| 2024-01-08 | 1,745.00 | 1,748.00 | 1,672.00 | 1,680.00 | 1,680.00 | 427,896 |
| 2024-01-05 | 1,681.00 | 1,798.00 | 1,652.00 | 1,748.00 | 1,748.00 | 1,105,242 |
| 2024-01-04 | 1,752.00 | 1,758.00 | 1,731.00 | 1,750.00 | 1,750.00 | 294,546 |
| 2024-01-03 | 1,722.00 | 1,731.00 | 1,707.00 | 1,726.00 | 1,726.00 | 595,859 |
| 2024-01-02 | 1,739.00 | 1,739.00 | 1,681.00 | 1,725.00 | 1,725.00 | 229,775 |
| 2023-12-29 | 1,697.00 | 1,731.00 | 1,680.00 | 1,731.00 | 1,731.00 | 315,502 |
| 2023-12-28 | 1,666.00 | 1,727.00 | 1,666.00 | 1,693.00 | 1,693.00 | 464,772 |
| 2023-12-27 | 1,679.00 | 1,745.00 | 1,660.00 | 1,727.00 | 1,727.00 | 403,362 |
| 2023-12-22 | 1,660.00 | 1,706.00 | 1,651.00 | 1,700.00 | 1,700.00 | 476,078 |
| 2023-12-21 | 1,697.00 | 1,697.00 | 1,644.00 | 1,658.00 | 1,658.00 | 320,033 |
| 2023-12-20 | 1,670.00 | 1,688.00 | 1,652.00 | 1,673.00 | 1,673.00 | 574,851 |
| 2023-12-19 | 1,645.00 | 1,670.00 | 1,643.00 | 1,670.00 | 1,670.00 | 495,099 |
| 2023-12-18 | 1,621.00 | 1,655.00 | 1,621.00 | 1,650.00 | 1,650.00 | 660,511 |
| 2023-12-14 | 1,666.00 | 1,681.00 | 1,614.00 | 1,662.00 | 1,662.00 | 2,830,003 |
| 2023-12-13 | 1,642.00 | 1,651.00 | 1,597.00 | 1,603.00 | 1,603.00 | 1,790,664 |
| 2023-12-12 | 1,641.00 | 1,648.00 | 1,566.00 | 1,602.00 | 1,602.00 | 2,448,822 |
| 2023-12-11 | 1,666.00 | 1,678.00 | 1,638.00 | 1,660.00 | 1,660.00 | 1,735,267 |
| 2023-12-08 | 1,800.00 | 1,800.00 | 1,667.00 | 1,682.00 | 1,682.00 | 411,365 |
| 2023-12-07 | 1,702.00 | 1,737.00 | 1,675.00 | 1,691.00 | 1,691.00 | 445,381 |
| 2023-12-06 | 1,735.00 | 1,780.00 | 1,723.00 | 1,739.00 | 1,739.00 | 2,146,959 |
| 2023-12-05 | 1,620.00 | 1,775.00 | 1,620.00 | 1,755.00 | 1,755.00 | 1,264,207 |
| 2023-12-04 | 1,691.00 | 1,770.00 | 1,690.00 | 1,744.00 | 1,744.00 | 1,283,358 |
| 2023-12-01 | 1,731.00 | 1,750.00 | 1,690.00 | 1,711.00 | 1,711.00 | 680,983 |
| 2023-11-30 | 1,635.00 | 1,736.00 | 1,635.00 | 1,699.00 | 1,699.00 | 983,644 |
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.