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
2022-09-191,991.002,009.001,961.002,002.002,000.46128,420
2022-09-162,020.002,040.001,968.001,992.001,990.473,247,405
2022-09-151,981.002,000.001,979.001,990.001,988.47486,802
2022-09-142,010.002,028.001,969.001,987.001,985.47398,889
2022-09-132,063.002,068.002,013.002,028.002,026.44335,889
2022-09-122,035.002,071.002,030.002,063.002,061.41413,066
2022-09-092,017.002,058.002,017.002,026.002,024.44799,085
2022-09-081,991.002,048.001,990.002,039.002,037.43342,006
2022-09-071,980.001,994.001,966.001,994.001,992.47233,825
2022-09-061,990.002,039.001,990.002,014.002,012.45679,283
2022-09-052,001.002,029.001,999.002,015.002,013.45433,598
2022-09-022,011.002,025.001,981.002,015.002,013.45516,611
2022-09-012,044.002,055.001,985.002,002.002,000.46480,013
2022-08-312,080.002,098.002,032.002,032.002,030.441,080,830
2022-08-302,094.002,098.002,069.002,090.002,088.39912,667
2022-08-292,070.002,094.002,063.002,069.002,067.41595,145
2022-08-262,080.002,090.002,066.002,070.002,068.41224,112
2022-08-252,080.002,082.002,062.002,070.002,068.41477,227
2022-08-242,065.002,090.002,060.002,072.002,070.41111,477
2022-08-232,067.002,077.002,052.002,073.002,071.41173,251
2022-08-222,089.002,089.002,044.002,057.002,055.42309,443
2022-08-192,100.002,100.002,060.002,084.002,082.40141,860
2022-08-182,099.002,112.002,071.002,100.002,098.39678,412
2022-08-172,100.002,101.002,075.002,090.002,088.39256,457
2022-08-162,088.002,110.002,083.002,104.002,102.38107,348
2022-08-152,061.002,107.002,060.002,092.002,090.39106,307
2022-08-122,121.002,135.002,065.002,065.002,063.41793,575
2022-08-112,114.002,132.002,101.002,132.002,130.36604,619
2022-08-102,071.002,142.002,071.002,115.002,113.37473,185
2022-08-082,079.002,131.002,051.002,105.002,103.38244,899
2022-08-052,039.002,124.002,039.002,114.002,112.38508,350
2022-08-041,981.002,130.001,981.002,064.002,062.41323,830
2022-08-032,083.002,120.002,062.002,110.002,108.38340,080
2022-08-022,049.002,099.002,041.002,063.002,061.41324,765
2022-08-012,045.002,084.002,045.002,060.002,058.42277,057
2022-07-292,111.002,114.002,031.002,047.002,045.431,555,640
2022-07-282,141.002,141.002,052.002,075.002,073.41179,180
2022-07-272,096.002,131.002,062.002,113.002,111.38368,423
2022-07-262,114.002,139.002,010.002,072.002,070.411,022,304
2022-07-252,000.002,119.002,000.002,105.002,103.382,034,818
2022-07-222,050.002,085.002,049.002,070.002,068.41341,872
2022-07-212,017.002,057.002,017.002,050.002,048.42236,199
2022-07-202,030.002,045.002,017.002,025.002,023.44278,345
2022-07-192,070.002,080.001,991.002,027.002,025.441,244,478
2022-07-181,967.002,096.001,967.002,052.002,050.422,489,398
2022-07-152,019.002,058.001,987.002,045.002,043.431,343,230
2022-07-142,029.002,032.001,994.002,007.002,005.46758,981
2022-07-131,967.002,051.001,967.002,034.002,032.44501,688
2022-07-122,074.002,091.002,013.002,050.002,048.422,573,725
2022-07-112,049.002,049.002,000.002,043.002,041.43477,400
2022-07-082,030.002,034.002,003.002,025.002,023.44640,629
2022-07-071,997.002,040.001,984.002,033.002,031.44834,819
2022-07-061,949.002,002.001,928.001,976.001,974.48648,757
2022-07-051,945.001,960.001,939.001,950.001,948.50430,271
2022-07-041,951.001,974.001,931.001,949.001,947.50179,273
2022-07-011,999.002,000.001,945.001,945.001,943.51276,499
2022-06-302,049.002,049.001,971.001,985.001,983.471,591,493
2022-06-292,020.002,020.001,978.002,018.002,016.45621,745
2022-06-281,952.002,035.001,952.002,020.002,018.45295,953
2022-06-272,004.002,040.001,999.002,015.002,013.45765,907
← NewerPage 18 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.