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
2023-03-102,051.002,119.002,039.002,039.002,038.11530,910
2023-03-092,065.002,126.002,061.002,089.002,088.09165,029
2023-03-082,071.002,130.002,070.002,110.002,109.08200,127
2023-03-072,082.002,098.002,069.002,096.002,095.08297,143
2023-03-062,143.002,143.002,061.002,082.002,081.09167,136
2023-03-032,070.002,121.002,070.002,110.002,109.08124,677
2023-03-022,145.002,145.002,093.002,100.002,099.08134,567
2023-03-012,140.002,150.002,123.002,133.002,132.07340,434
2023-02-282,050.002,154.002,049.002,136.002,135.07224,712
2023-02-272,069.002,140.002,035.002,088.002,087.09209,477
2023-02-242,059.002,141.002,059.002,102.002,101.08227,481
2023-02-232,034.002,140.002,034.002,115.002,114.0799,269
2023-02-222,000.002,122.002,000.002,085.002,084.09502,851
2023-02-212,143.002,143.002,082.002,093.002,092.08527,990
2023-02-202,101.002,146.002,101.002,119.002,118.07403,530
2023-02-172,130.002,153.002,125.002,140.002,139.06294,416
2023-02-162,152.002,169.002,113.002,136.002,135.07343,879
2023-02-152,105.002,189.002,105.002,153.002,152.06638,349
2023-02-142,180.002,193.002,104.002,157.002,156.06216,652
2023-02-132,173.002,196.002,169.002,180.002,179.05500,621
2023-02-102,199.002,199.002,150.002,185.002,184.04228,501
2023-02-092,150.002,200.002,150.002,195.002,194.04125,712
2023-02-082,139.002,176.002,130.002,171.002,170.05191,934
2023-02-072,100.002,161.002,100.002,148.002,147.06144,458
2023-02-062,187.002,198.002,160.002,170.002,169.05508,550
2023-02-032,132.002,198.002,110.002,198.002,197.04369,482
2023-02-022,145.002,175.002,121.002,171.002,170.05259,605
2023-02-012,127.002,141.002,113.002,123.002,122.0766,506
2023-01-312,090.002,130.002,090.002,130.002,129.07374,813
2023-01-302,111.002,141.002,103.002,107.002,106.08167,200
2023-01-272,101.002,160.002,101.002,135.002,134.07224,591
2023-01-262,165.002,165.002,151.002,157.002,156.06623,928
2023-01-252,167.002,167.002,134.002,150.002,149.0687,771
2023-01-242,173.002,175.002,140.002,161.002,160.05354,237
2023-01-232,162.002,165.002,145.002,155.002,154.06287,648
2023-01-202,101.002,162.002,101.002,156.002,155.0671,233
2023-01-192,104.002,171.002,103.002,168.002,167.05145,499
2023-01-182,114.002,162.002,079.002,157.002,156.06441,808
2023-01-172,028.002,116.002,028.002,105.002,104.08190,336
2023-01-162,027.002,103.002,027.002,080.002,079.09278,134
2023-01-132,051.002,080.002,051.002,070.002,069.09352,875
2023-01-122,077.002,106.002,062.002,072.002,071.09220,160
2023-01-112,065.002,099.002,065.002,093.002,092.08344,416
2023-01-102,051.002,083.002,051.002,077.002,076.09313,411
2023-01-092,033.002,071.002,033.002,068.002,067.10187,001
2023-01-062,031.002,056.002,026.002,047.002,046.10159,983
2023-01-052,049.002,070.002,033.002,051.002,050.10337,488
2023-01-041,990.002,066.001,990.002,029.002,028.11430,696
2023-01-032,059.002,071.002,037.002,062.002,061.10486,731
2022-12-302,050.002,062.002,028.002,055.002,054.10100,233
2022-12-292,030.002,043.001,998.002,034.002,033.11261,827
2022-12-282,015.002,048.002,015.002,035.002,034.11135,540
2022-12-232,048.002,052.002,042.002,052.002,051.1089,587
2022-12-222,033.002,046.002,030.002,035.002,034.11212,576
2022-12-212,045.002,066.002,040.002,053.002,052.10345,114
2022-12-202,063.002,063.001,990.002,046.002,045.10469,753
2022-12-192,007.002,010.001,989.001,997.001,996.13365,376
2022-12-152,036.002,036.001,998.002,007.002,006.123,065,071
2022-12-142,015.002,064.002,005.002,037.002,036.11395,633
2022-12-132,019.002,066.002,000.002,056.002,055.101,678,729
← NewerPage 16 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.