MAS Real Estate Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 2,056.00 | 2,056.00 | 2,004.00 | 2,016.00 | 2,015.12 | 580,529 |
| 2022-12-09 | 2,076.00 | 2,076.00 | 2,006.00 | 2,025.00 | 2,024.11 | 1,019,623 |
| 2022-12-08 | 2,040.00 | 2,049.00 | 2,033.00 | 2,035.00 | 2,034.11 | 865,424 |
| 2022-12-07 | 2,038.00 | 2,053.00 | 2,018.00 | 2,033.00 | 2,032.11 | 1,027,324 |
| 2022-12-06 | 2,035.00 | 2,065.00 | 2,035.00 | 2,046.00 | 2,045.10 | 680,203 |
| 2022-12-05 | 2,054.00 | 2,085.00 | 2,041.00 | 2,048.00 | 2,047.10 | 710,925 |
| 2022-12-02 | 2,045.00 | 2,070.00 | 2,035.00 | 2,050.00 | 2,049.10 | 562,763 |
| 2022-12-01 | 2,071.00 | 2,080.00 | 2,021.00 | 2,033.00 | 2,032.11 | 896,116 |
| 2022-11-30 | 2,070.00 | 2,081.00 | 2,000.00 | 2,070.00 | 2,069.09 | 976,866 |
| 2022-11-29 | 2,020.00 | 2,079.00 | 1,996.00 | 2,070.00 | 2,069.09 | 593,276 |
| 2022-11-28 | 2,018.00 | 2,070.00 | 2,018.00 | 2,043.00 | 2,042.11 | 374,575 |
| 2022-11-25 | 2,077.00 | 2,077.00 | 2,021.00 | 2,049.00 | 2,048.10 | 205,665 |
| 2022-11-24 | 2,000.00 | 2,058.00 | 2,000.00 | 2,035.00 | 2,034.11 | 393,450 |
| 2022-11-23 | 2,078.00 | 2,084.00 | 1,986.00 | 2,023.00 | 2,022.11 | 444,105 |
| 2022-11-22 | 2,049.00 | 2,079.00 | 2,035.00 | 2,069.00 | 2,068.09 | 320,993 |
| 2022-11-21 | 2,077.00 | 2,077.00 | 2,000.00 | 2,030.00 | 2,029.11 | 136,065 |
| 2022-11-18 | 2,001.00 | 2,025.00 | 1,990.00 | 2,024.00 | 2,023.11 | 375,466 |
| 2022-11-17 | 2,005.00 | 2,025.00 | 1,999.00 | 2,013.00 | 2,012.12 | 767,106 |
| 2022-11-16 | 2,000.00 | 2,031.00 | 1,999.00 | 1,999.00 | 1,998.13 | 367,086 |
| 2022-11-15 | 1,986.00 | 2,062.00 | 1,986.00 | 2,020.00 | 2,019.12 | 392,674 |
| 2022-11-14 | 2,021.00 | 2,046.00 | 1,998.00 | 2,044.00 | 2,043.11 | 257,945 |
| 2022-11-11 | 1,971.00 | 2,060.00 | 1,968.00 | 2,020.00 | 2,019.12 | 1,278,663 |
| 2022-11-10 | 2,039.00 | 2,070.00 | 2,013.00 | 2,045.00 | 2,044.11 | 370,508 |
| 2022-11-09 | 1,952.00 | 2,055.00 | 1,952.00 | 2,050.00 | 2,049.10 | 306,359 |
| 2022-11-08 | 1,979.00 | 2,026.00 | 1,972.00 | 2,023.00 | 2,022.11 | 635,136 |
| 2022-11-07 | 1,951.00 | 1,990.00 | 1,951.00 | 1,978.00 | 1,977.13 | 173,873 |
| 2022-11-04 | 1,980.00 | 1,980.00 | 1,950.00 | 1,974.00 | 1,973.14 | 123,778 |
| 2022-11-03 | 1,969.00 | 1,985.00 | 1,952.00 | 1,963.00 | 1,962.14 | 171,356 |
| 2022-11-02 | 2,009.00 | 2,009.00 | 1,927.00 | 1,955.00 | 1,954.14 | 544,728 |
| 2022-11-01 | 1,980.00 | 2,046.00 | 1,975.00 | 1,998.00 | 1,997.13 | 273,844 |
| 2022-10-31 | 2,059.00 | 2,059.00 | 1,998.00 | 2,012.00 | 2,011.12 | 144,452 |
| 2022-10-28 | 1,998.00 | 2,067.00 | 1,905.00 | 2,031.00 | 2,030.11 | 186,969 |
| 2022-10-27 | 1,949.00 | 2,081.00 | 1,930.00 | 2,060.00 | 2,059.10 | 989,204 |
| 2022-10-26 | 2,045.00 | 2,045.00 | 1,996.00 | 2,018.00 | 2,017.12 | 1,547,197 |
| 2022-10-25 | 1,975.00 | 2,030.00 | 1,975.00 | 2,018.00 | 2,017.12 | 672,960 |
| 2022-10-24 | 2,045.00 | 2,045.00 | 1,946.00 | 1,994.00 | 1,993.13 | 778,515 |
| 2022-10-21 | 2,020.00 | 2,020.00 | 1,953.00 | 2,000.00 | 1,999.13 | 366,657 |
| 2022-10-20 | 1,950.00 | 2,000.00 | 1,950.00 | 1,982.00 | 1,981.13 | 1,263,983 |
| 2022-10-19 | 1,911.00 | 1,967.00 | 1,895.00 | 1,952.00 | 1,951.15 | 564,821 |
| 2022-10-18 | 1,955.00 | 1,955.00 | 1,901.00 | 1,935.00 | 1,934.15 | 1,407,179 |
| 2022-10-17 | 1,878.00 | 1,932.00 | 1,852.00 | 1,907.00 | 1,906.17 | 460,626 |
| 2022-10-14 | 1,889.00 | 1,889.00 | 1,813.00 | 1,850.00 | 1,849.19 | 400,798 |
| 2022-10-13 | 1,898.00 | 1,898.00 | 1,786.00 | 1,810.00 | 1,809.21 | 134,915 |
| 2022-10-12 | 1,898.00 | 1,898.00 | 1,803.00 | 1,820.00 | 1,819.20 | 660,038 |
| 2022-10-11 | 1,860.00 | 1,860.00 | 1,800.00 | 1,825.00 | 1,824.20 | 518,628 |
| 2022-10-10 | 1,805.00 | 1,864.00 | 1,787.00 | 1,826.00 | 1,825.20 | 474,636 |
| 2022-10-07 | 1,800.00 | 1,810.00 | 1,785.00 | 1,803.00 | 1,802.21 | 646,188 |
| 2022-10-06 | 1,761.00 | 1,795.00 | 1,761.00 | 1,792.00 | 1,791.22 | 139,283 |
| 2022-10-05 | 1,810.00 | 1,810.00 | 1,759.00 | 1,771.00 | 1,770.23 | 630,914 |
| 2022-10-04 | 1,748.00 | 1,787.00 | 1,748.00 | 1,767.00 | 1,766.23 | 1,781,003 |
| 2022-10-03 | 1,750.00 | 1,754.00 | 1,723.00 | 1,739.00 | 1,738.24 | 155,899 |
| 2022-09-30 | 1,691.00 | 1,744.00 | 1,680.00 | 1,740.00 | 1,739.24 | 1,407,482 |
| 2022-09-29 | 1,826.00 | 1,826.00 | 1,684.00 | 1,700.00 | 1,699.26 | 656,093 |
| 2022-09-28 | 1,841.00 | 1,841.00 | 1,747.00 | 1,774.00 | 1,773.22 | 403,851 |
| 2022-09-27 | 1,861.00 | 1,861.00 | 1,782.00 | 1,805.00 | 1,804.21 | 654,375 |
| 2022-09-26 | 1,915.00 | 1,915.00 | 1,801.00 | 1,815.00 | 1,814.21 | 415,763 |
| 2022-09-23 | 1,920.00 | 1,920.00 | 1,838.00 | 1,847.00 | 1,846.19 | 289,104 |
| 2022-09-22 | 1,968.00 | 1,968.00 | 1,863.00 | 1,881.00 | 1,880.18 | 213,441 |
| 2022-09-21 | 1,989.00 | 1,989.00 | 1,878.00 | 1,878.00 | 1,877.18 | 353,444 |
| 2022-09-20 | 2,002.00 | 2,034.00 | 1,985.00 | 1,994.00 | 1,992.47 | 311,440 |
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.