MAS Real Estate Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 1,717.00 | 1,724.00 | 1,702.00 | 1,703.00 | 1,703.00 | 356,263 |
| 2023-11-28 | 1,700.00 | 1,720.00 | 1,679.00 | 1,715.00 | 1,715.00 | 410,603 |
| 2023-11-27 | 1,729.00 | 1,731.00 | 1,672.00 | 1,696.00 | 1,696.00 | 415,584 |
| 2023-11-24 | 1,718.00 | 1,730.00 | 1,695.00 | 1,730.00 | 1,730.00 | 233,125 |
| 2023-11-23 | 1,719.00 | 1,782.00 | 1,711.00 | 1,716.00 | 1,716.00 | 555,725 |
| 2023-11-22 | 1,721.00 | 1,747.00 | 1,710.00 | 1,726.00 | 1,726.00 | 180,962 |
| 2023-11-21 | 1,744.00 | 1,778.00 | 1,718.00 | 1,729.00 | 1,729.00 | 685,461 |
| 2023-11-20 | 1,780.00 | 1,780.00 | 1,720.00 | 1,750.00 | 1,750.00 | 656,509 |
| 2023-11-17 | 1,710.00 | 1,737.00 | 1,700.00 | 1,723.00 | 1,723.00 | 351,279 |
| 2023-11-16 | 1,730.00 | 1,775.00 | 1,685.00 | 1,708.00 | 1,708.00 | 880,189 |
| 2023-11-15 | 1,723.00 | 1,799.00 | 1,723.00 | 1,755.00 | 1,755.00 | 1,560,673 |
| 2023-11-14 | 1,642.00 | 1,722.00 | 1,621.00 | 1,712.00 | 1,712.00 | 2,060,137 |
| 2023-11-13 | 1,644.00 | 1,699.00 | 1,622.00 | 1,640.00 | 1,640.00 | 959,843 |
| 2023-11-10 | 1,640.00 | 1,670.00 | 1,620.00 | 1,647.00 | 1,647.00 | 2,134,155 |
| 2023-11-09 | 1,649.00 | 1,650.00 | 1,607.00 | 1,640.00 | 1,640.00 | 945,233 |
| 2023-11-08 | 1,596.00 | 1,633.00 | 1,593.00 | 1,620.00 | 1,620.00 | 1,691,297 |
| 2023-11-07 | 1,570.00 | 1,596.00 | 1,540.00 | 1,596.00 | 1,596.00 | 621,945 |
| 2023-11-06 | 1,550.00 | 1,590.00 | 1,550.00 | 1,570.00 | 1,570.00 | 287,259 |
| 2023-11-03 | 1,553.00 | 1,596.00 | 1,545.00 | 1,571.00 | 1,571.00 | 442,293 |
| 2023-11-02 | 1,585.00 | 1,591.00 | 1,550.00 | 1,565.00 | 1,565.00 | 2,876,249 |
| 2023-11-01 | 1,586.00 | 1,586.00 | 1,508.00 | 1,550.00 | 1,550.00 | 1,976,672 |
| 2023-10-31 | 1,463.00 | 1,520.00 | 1,411.00 | 1,520.00 | 1,520.00 | 1,304,162 |
| 2023-10-30 | 1,392.00 | 1,423.00 | 1,392.00 | 1,410.00 | 1,410.00 | 152,120 |
| 2023-10-27 | 1,441.00 | 1,458.00 | 1,390.00 | 1,400.00 | 1,400.00 | 1,270,140 |
| 2023-10-26 | 1,432.00 | 1,506.00 | 1,361.00 | 1,409.00 | 1,409.00 | 783,095 |
| 2023-10-25 | 1,447.00 | 1,496.00 | 1,423.00 | 1,432.00 | 1,432.00 | 470,010 |
| 2023-10-24 | 1,417.00 | 1,447.00 | 1,417.00 | 1,439.00 | 1,439.00 | 230,407 |
| 2023-10-23 | 1,405.00 | 1,437.00 | 1,405.00 | 1,435.00 | 1,435.00 | 443,775 |
| 2023-10-20 | 1,400.00 | 1,446.00 | 1,375.00 | 1,410.00 | 1,410.00 | 920,161 |
| 2023-10-19 | 1,420.00 | 1,448.00 | 1,410.00 | 1,448.00 | 1,448.00 | 241,711 |
| 2023-10-18 | 1,450.00 | 1,479.00 | 1,441.00 | 1,460.00 | 1,460.00 | 328,829 |
| 2023-10-17 | 1,489.00 | 1,490.00 | 1,428.00 | 1,450.00 | 1,450.00 | 1,901,658 |
| 2023-10-16 | 1,496.00 | 1,497.00 | 1,435.00 | 1,442.00 | 1,442.00 | 691,197 |
| 2023-10-13 | 1,570.00 | 1,570.00 | 1,484.00 | 1,496.00 | 1,496.00 | 315,309 |
| 2023-10-12 | 1,568.00 | 1,568.00 | 1,518.00 | 1,525.00 | 1,525.00 | 240,664 |
| 2023-10-11 | 1,534.00 | 1,550.00 | 1,515.00 | 1,531.00 | 1,531.00 | 424,499 |
| 2023-10-10 | 1,481.00 | 1,559.00 | 1,481.00 | 1,533.00 | 1,533.00 | 687,488 |
| 2023-10-09 | 1,450.00 | 1,583.00 | 1,399.00 | 1,543.00 | 1,543.00 | 1,279,433 |
| 2023-10-06 | 1,505.00 | 1,554.00 | 1,498.00 | 1,521.00 | 1,521.00 | 405,121 |
| 2023-10-05 | 1,559.00 | 1,560.00 | 1,526.00 | 1,530.00 | 1,530.00 | 1,248,694 |
| 2023-10-04 | 1,537.00 | 1,567.00 | 1,533.00 | 1,554.00 | 1,554.00 | 1,291,828 |
| 2023-10-03 | 1,500.00 | 1,586.00 | 1,500.00 | 1,550.00 | 1,550.00 | 1,362,259 |
| 2023-10-02 | 1,599.00 | 1,599.00 | 1,508.00 | 1,508.00 | 1,508.00 | 693,815 |
| 2023-09-29 | 1,561.00 | 1,581.00 | 1,510.00 | 1,561.00 | 1,561.00 | 474,987 |
| 2023-09-28 | 1,581.00 | 1,588.00 | 1,560.00 | 1,576.00 | 1,576.00 | 690,713 |
| 2023-09-27 | 1,560.00 | 1,595.00 | 1,549.00 | 1,584.00 | 1,584.00 | 718,258 |
| 2023-09-26 | 1,666.00 | 1,666.00 | 1,550.00 | 1,564.00 | 1,564.00 | 455,460 |
| 2023-09-22 | 1,584.00 | 1,617.00 | 1,562.00 | 1,590.00 | 1,590.00 | 820,497 |
| 2023-09-21 | 1,663.00 | 1,664.00 | 1,596.00 | 1,616.00 | 1,616.00 | 637,871 |
| 2023-09-20 | 1,621.00 | 1,678.00 | 1,609.00 | 1,659.00 | 1,659.00 | 954,791 |
| 2023-09-19 | 1,620.00 | 1,649.00 | 1,609.00 | 1,628.00 | 1,628.00 | 681,634 |
| 2023-09-18 | 1,604.00 | 1,632.00 | 1,598.00 | 1,630.00 | 1,630.00 | 1,052,909 |
| 2023-09-15 | 1,680.00 | 1,680.00 | 1,604.00 | 1,604.00 | 1,604.00 | 2,052,106 |
| 2023-09-14 | 1,708.00 | 1,708.00 | 1,663.00 | 1,680.00 | 1,680.00 | 862,307 |
| 2023-09-13 | 1,779.00 | 1,779.00 | 1,704.00 | 1,704.00 | 1,704.00 | 1,170,842 |
| 2023-09-12 | 1,715.00 | 1,776.00 | 1,689.00 | 1,725.00 | 1,725.00 | 1,696,389 |
| 2023-09-11 | 1,741.00 | 1,796.00 | 1,685.00 | 1,714.00 | 1,714.00 | 3,164,689 |
| 2023-09-08 | 1,785.00 | 1,811.00 | 1,758.00 | 1,764.00 | 1,764.00 | 1,272,376 |
| 2023-09-07 | 1,831.00 | 1,850.00 | 1,814.00 | 1,814.00 | 1,814.00 | 492,756 |
| 2023-09-06 | 1,860.00 | 1,865.00 | 1,799.00 | 1,849.00 | 1,849.00 | 511,517 |
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.