Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MSP.JSE stock page

MAS Real Estate Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-051,910.001,910.001,857.001,857.001,857.001,091,041
2023-09-041,950.002,004.001,791.001,900.001,900.003,960,087
2023-09-012,053.002,094.002,030.002,077.002,077.00241,811
2023-08-312,056.002,099.002,052.002,080.002,080.00410,298
2023-08-302,054.002,104.002,043.002,096.002,096.00335,357
2023-08-292,105.002,149.002,025.002,087.002,087.00222,579
2023-08-282,073.002,142.002,073.002,138.002,138.00273,724
2023-08-251,950.002,159.001,950.002,123.002,123.00553,988
2023-08-242,150.002,192.002,150.002,162.002,162.00221,164
2023-08-232,100.002,170.002,100.002,163.002,163.00266,106
2023-08-222,115.002,147.002,115.002,135.002,135.00434,635
2023-08-212,050.002,140.002,050.002,136.002,136.00432,865
2023-08-182,121.002,126.002,100.002,118.002,118.00515,704
2023-08-172,159.002,167.002,104.002,127.002,127.00423,237
2023-08-162,127.002,175.002,121.002,161.002,161.00837,873
2023-08-152,145.002,169.002,125.002,150.002,150.00300,169
2023-08-142,079.002,158.002,079.002,145.002,145.00434,113
2023-08-112,170.002,175.002,133.002,143.002,143.00136,920
2023-08-102,100.002,187.002,100.002,170.002,170.00373,462
2023-08-082,171.002,203.002,168.002,190.002,190.00531,667
2023-08-072,019.002,188.002,001.002,188.002,188.00524,305
2023-08-042,071.002,138.002,071.002,125.002,125.00711,374
2023-08-032,028.002,095.002,028.002,088.002,088.00515,897
2023-08-022,061.002,136.002,003.002,080.002,080.00573,286
2023-08-012,000.002,115.002,000.002,090.002,090.002,467,153
2023-07-312,070.002,105.002,044.002,095.002,095.00964,012
2023-07-282,062.002,118.002,032.002,118.002,118.002,313,073
2023-07-271,971.002,058.001,971.002,053.002,053.001,518,847
2023-07-261,971.002,015.001,971.002,011.002,011.001,468,945
2023-07-252,009.002,009.001,981.001,997.001,997.00541,668
2023-07-242,007.002,029.001,990.001,990.001,990.00216,017
2023-07-211,995.002,011.001,970.001,998.001,998.00216,433
2023-07-202,031.002,031.001,974.001,980.001,980.001,234,312
2023-07-191,978.002,012.001,978.002,012.002,012.00618,249
2023-07-181,992.001,992.001,964.001,984.001,984.00389,636
2023-07-171,972.002,035.001,972.001,991.001,991.00279,695
2023-07-141,989.002,017.001,970.001,994.001,994.00543,404
2023-07-132,050.002,050.001,990.002,003.002,003.00642,391
2023-07-122,032.002,041.001,981.001,994.001,994.00433,216
2023-07-112,049.002,049.001,965.002,033.002,033.00160,406
2023-07-102,031.002,031.001,938.001,965.001,965.00471,917
2023-07-072,049.002,095.001,975.001,997.001,997.00382,979
2023-07-062,139.002,145.002,015.002,053.002,053.00745,983
2023-07-052,160.002,165.002,149.002,160.002,160.00222,310
2023-07-042,158.002,187.002,140.002,178.002,178.00140,349
2023-07-032,199.002,199.002,110.002,183.002,183.00511,302
2023-06-302,065.002,124.002,064.002,120.002,120.00391,582
2023-06-292,191.002,191.002,068.002,095.002,095.0045,579
2023-06-282,050.002,090.002,050.002,090.002,090.00239,806
2023-06-272,187.002,200.002,045.002,060.002,060.00454,505
2023-06-262,150.002,150.002,056.002,091.002,091.00278,431
2023-06-232,190.002,190.002,085.002,087.002,087.001,186,101
2023-06-222,200.002,205.002,188.002,200.002,200.00333,588
2023-06-212,198.002,207.002,178.002,200.002,200.00692,687
2023-06-202,190.002,212.002,179.002,212.002,212.00513,898
2023-06-192,152.002,198.002,129.002,195.002,195.00783,519
2023-06-152,179.002,179.002,087.002,152.002,152.001,373,182
2023-06-142,125.002,141.002,104.002,119.002,119.00209,294
2023-06-132,135.002,135.002,080.002,120.002,120.00238,996
2023-06-122,094.002,145.002,085.002,118.002,118.0078,244
← NewerPage 14 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-03-220.8479 ZAC
2022-09-210.6601 ZAC
2022-03-300.4849 ZAC
2021-09-150.9986 ZAC
2020-03-180.7655 ZAC
2019-10-090.8254 ZAC
2019-04-100.6017 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.