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
2022-06-241,955.002,014.001,955.002,014.002,012.45145,599
2022-06-231,994.001,997.001,945.001,955.001,953.501,489,156
2022-06-221,973.001,981.001,952.001,960.001,958.49448,448
2022-06-211,953.002,021.001,951.001,990.001,988.47595,473
2022-06-201,960.002,034.001,960.002,005.002,003.46273,194
2022-06-171,979.002,041.001,952.001,960.001,958.493,274,035
2022-06-151,969.001,980.001,910.001,970.001,968.49548,838
2022-06-141,999.002,011.001,927.001,941.001,939.51645,126
2022-06-131,957.002,000.001,950.002,000.001,998.461,162,506
2022-06-101,991.002,006.001,976.001,990.001,988.47416,112
2022-06-092,027.002,035.001,985.002,003.002,001.46731,115
2022-06-081,997.002,020.001,995.002,011.002,009.45489,809
2022-06-072,009.002,022.001,969.002,001.001,999.46307,205
2022-06-062,003.002,037.001,967.001,995.001,993.47243,349
2022-06-032,020.002,050.002,013.002,013.002,011.45268,221
2022-06-022,050.002,050.001,994.002,024.002,022.44984,665
2022-06-012,075.002,083.002,010.002,024.002,022.44191,485
2022-05-312,050.002,098.002,050.002,085.002,083.402,246,337
2022-05-302,099.002,099.002,026.002,075.002,073.41930,682
2022-05-271,975.002,049.001,955.002,000.001,998.461,888,440
2022-05-261,900.001,960.001,898.001,950.001,948.501,709,928
2022-05-251,940.001,941.001,890.001,903.001,901.54638,048
2022-05-241,958.001,958.001,900.001,939.001,937.51268,422
2022-05-231,936.001,956.001,907.001,907.001,905.53427,867
2022-05-201,959.001,959.001,891.001,926.001,924.52532,264
2022-05-191,949.001,949.001,880.001,896.001,894.54621,512
2022-05-181,995.001,995.001,940.001,950.001,948.501,119,854
2022-05-171,997.002,000.001,960.001,975.001,973.48585,388
2022-05-161,978.002,034.001,978.001,998.001,996.46993,636
2022-05-131,994.002,052.001,946.001,969.001,967.491,689,022
2022-05-122,057.002,060.001,976.001,997.001,995.47548,867
2022-05-112,030.002,077.002,016.002,054.002,052.42503,938
2022-05-102,053.002,067.002,007.002,030.002,028.44361,313
2022-05-092,114.002,114.002,024.002,071.002,069.41536,571
2022-05-062,107.002,107.002,065.002,081.002,079.40747,602
2022-05-052,100.002,120.002,100.002,102.002,100.38409,640
2022-05-042,103.002,107.002,066.002,087.002,085.401,069,101
2022-05-032,113.002,113.002,058.002,100.002,098.39306,259
2022-04-292,129.002,148.002,093.002,126.002,124.37334,934
2022-04-282,190.002,190.002,104.002,132.002,130.36653,897
2022-04-262,119.002,164.002,119.002,145.002,143.35189,021
2022-04-252,143.002,178.002,120.002,128.002,126.36449,444
2022-04-222,088.002,189.002,088.002,188.002,186.32324,988
2022-04-212,099.002,162.002,085.002,137.002,135.36422,322
2022-04-202,109.002,151.002,084.002,108.002,106.38554,034
2022-04-192,100.002,126.002,060.002,085.002,083.40406,752
2022-04-142,039.002,099.002,027.002,089.002,087.39461,925
2022-04-132,175.002,201.002,060.002,076.002,074.406,183,197
2022-04-122,071.002,188.002,058.002,159.002,157.342,507,277
2022-04-112,037.002,089.002,010.002,078.002,076.40462,932
2022-04-082,021.002,068.002,018.002,038.002,036.43406,801
2022-04-071,953.002,059.001,951.002,044.002,042.43178,205
2022-04-062,002.002,046.002,002.002,037.002,035.43284,867
2022-04-051,971.002,044.001,971.002,022.002,020.45943,800
2022-04-041,990.002,020.001,960.001,960.001,958.49438,552
2022-04-012,019.002,044.001,961.001,988.001,986.47207,535
2022-03-312,041.002,061.002,020.002,047.002,045.43226,848
2022-03-302,011.002,036.002,011.002,030.002,028.44166,088
2022-03-292,028.002,066.002,028.002,048.002,045.94182,478
2022-03-282,033.002,050.001,954.002,045.002,042.941,434,746
← NewerPage 19 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.