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
2023-06-092,180.002,180.002,080.002,117.002,117.00577,465
2023-06-082,200.002,200.002,163.002,190.002,190.00261,996
2023-06-072,206.002,221.002,185.002,188.002,188.00341,627
2023-06-062,200.002,217.002,200.002,216.002,216.00405,069
2023-06-052,254.002,254.002,200.002,208.002,208.00128,463
2023-06-022,260.002,291.002,234.002,241.002,241.00180,957
2023-06-012,207.002,281.002,205.002,268.002,268.00251,279
2023-05-312,215.002,242.002,215.002,242.002,242.00612,367
2023-05-302,251.002,285.002,245.002,245.002,245.00995,548
2023-05-292,225.002,250.002,213.002,245.002,245.00665,311
2023-05-262,158.002,236.002,158.002,217.002,217.00253,807
2023-05-252,138.002,183.002,136.002,180.002,180.00662,676
2023-05-242,120.002,146.002,112.002,146.002,146.00802,905
2023-05-232,135.002,140.002,130.002,130.002,130.00811,390
2023-05-222,086.002,149.002,086.002,131.002,131.00901,429
2023-05-192,080.002,150.002,080.002,146.002,146.00728,424
2023-05-182,090.002,107.002,084.002,098.002,098.00174,442
2023-05-172,117.002,117.002,089.002,094.002,094.00319,381
2023-05-162,060.002,125.002,060.002,110.002,110.00264,875
2023-05-152,105.002,109.002,077.002,100.002,100.00397,989
2023-05-122,095.002,101.002,077.002,100.002,100.00380,594
2023-05-112,092.002,095.002,068.002,092.002,092.001,588,161
2023-05-102,022.002,103.002,014.002,092.002,092.00187,956
2023-05-092,109.002,109.002,037.002,070.002,070.00219,260
2023-05-082,050.002,102.002,050.002,089.002,089.00251,878
2023-05-052,080.002,125.002,074.002,097.002,097.001,462,281
2023-05-042,101.002,127.002,057.002,120.002,120.00961,256
2023-05-032,117.002,139.002,105.002,130.002,130.001,025,336
2023-05-022,160.002,171.002,125.002,155.002,155.001,007,218
2023-04-282,111.002,163.002,111.002,160.002,160.00817,267
2023-04-262,075.002,132.002,070.002,115.002,115.00430,417
2023-04-252,116.002,137.002,057.002,120.002,120.00571,975
2023-04-242,140.002,140.002,108.002,120.002,120.00264,084
2023-04-212,130.002,138.002,111.002,125.002,125.00697,287
2023-04-202,103.002,133.002,103.002,130.002,130.0098,603
2023-04-192,080.002,150.002,070.002,123.002,123.00701,936
2023-04-182,070.002,150.002,070.002,131.002,131.00174,244
2023-04-172,101.002,150.002,101.002,146.002,146.00160,766
2023-04-142,040.002,139.002,016.002,139.002,139.00347,087
2023-04-132,051.002,148.002,025.002,137.002,137.00692,566
2023-04-122,021.002,119.002,021.002,085.002,085.00302,900
2023-04-111,936.002,067.001,914.002,067.002,067.00531,776
2023-04-062,042.002,045.002,020.002,035.002,035.00312,887
2023-04-051,966.002,075.001,966.002,020.002,020.00463,770
2023-04-041,960.002,002.001,947.002,002.002,002.00250,146
2023-04-031,958.001,960.001,932.001,960.001,960.00459,068
2023-03-311,969.001,969.001,912.001,949.001,949.00257,679
2023-03-301,920.001,970.001,910.001,921.001,921.00391,063
2023-03-291,900.001,943.001,899.001,907.001,907.00884,181
2023-03-281,905.001,951.001,873.001,921.001,921.00244,816
2023-03-271,900.001,927.001,890.001,900.001,900.00472,141
2023-03-241,969.001,969.001,900.001,909.001,909.00356,984
2023-03-232,029.002,029.001,901.001,911.001,911.00335,381
2023-03-222,006.002,036.001,909.001,938.001,938.00341,391
2023-03-202,000.002,003.001,952.001,990.001,989.13163,758
2023-03-171,927.002,019.001,921.002,000.001,999.133,310,536
2023-03-162,080.002,147.001,971.001,997.001,996.13637,446
2023-03-152,049.002,146.001,985.001,999.001,998.13497,101
2023-03-141,963.002,030.001,952.001,994.001,993.13525,644
2023-03-132,100.002,100.001,980.001,980.001,979.13792,344
← NewerPage 15 of 21 · 1,253 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.