Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MSP.JSE stock page

MAS Real Estate Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,210.002,210.002,156.002,195.002,195.00205,825
2026-07-212,244.002,244.002,147.002,180.002,180.0044,551
2026-07-202,247.002,247.002,158.002,210.002,210.009,228
2026-07-172,198.002,215.002,165.002,215.002,215.00247,543
2026-07-162,148.002,210.002,148.002,187.002,187.0075,602
2026-07-152,213.002,214.002,174.002,200.002,200.0019,530
2026-07-142,246.002,246.002,206.002,209.002,209.00236,872
2026-07-132,240.002,246.002,147.002,231.002,231.00168,647
2026-07-102,242.002,242.002,179.002,190.002,190.00525,580
2026-07-092,200.002,235.002,160.002,235.002,235.00888,141
2026-07-082,248.002,248.002,140.002,158.002,158.00469,546
2026-07-072,248.002,248.002,198.002,206.002,206.0061,077
2026-07-062,299.002,299.002,180.002,194.002,194.00844,173
2026-07-032,274.002,302.002,231.002,261.002,261.00443,565
2026-07-022,249.002,287.002,202.002,268.002,268.00329,472
2026-07-012,205.002,250.002,175.002,227.002,227.00162,936
2026-06-302,238.002,238.002,163.002,174.002,174.00512,926
2026-06-292,147.002,250.002,099.002,208.002,208.001,334,054
2026-06-262,091.002,111.002,069.002,069.002,069.0037,780
2026-06-252,145.002,145.002,059.002,110.002,110.00159,259
2026-06-242,079.002,112.002,070.002,090.002,090.00176,912
2026-06-232,080.002,096.002,058.002,061.002,061.00326,379
2026-06-222,121.002,139.002,082.002,088.002,088.00413,360
2026-06-192,034.002,148.002,034.002,148.002,148.001,707,242
2026-06-182,001.002,078.002,001.002,077.002,077.00279,347
2026-06-172,077.002,080.002,054.002,077.002,077.0062,235
2026-06-152,055.002,105.002,054.002,077.002,077.00132,069
2026-06-122,059.002,094.002,044.002,073.002,073.00277,481
2026-06-112,057.002,060.002,030.002,036.002,036.00172,792
2026-06-102,091.002,104.002,030.002,056.002,056.0096,133
2026-06-092,032.002,076.002,032.002,044.002,044.00313,208
2026-06-082,094.002,094.002,044.002,054.002,054.0038,681
2026-06-052,000.002,083.002,000.002,076.002,076.00265,267
2026-06-042,052.002,096.002,052.002,069.002,069.0086,132
2026-06-032,132.002,152.002,020.002,075.002,075.00769,378
2026-06-022,108.002,123.002,093.002,117.002,117.00349,152
2026-06-012,125.002,155.002,092.002,120.002,120.00268,936
2026-05-292,198.002,198.002,126.002,147.002,147.00585,036
2026-05-282,199.002,199.002,128.002,184.002,184.00171,264
2026-05-272,131.002,200.002,131.002,154.002,154.00501,832
2026-05-262,183.002,183.002,135.002,152.002,152.00414,873
2026-05-252,183.002,183.002,126.002,151.002,151.00370,513
2026-05-222,138.002,161.002,105.002,155.002,155.00284,132
2026-05-212,110.002,147.002,099.002,107.002,107.00486,358
2026-05-202,147.002,170.002,080.002,120.002,120.00744,120
2026-05-192,123.002,185.002,122.002,172.002,172.00462,431
2026-05-182,064.002,189.002,064.002,184.002,184.00499,571
2026-05-152,119.002,119.002,046.002,118.002,118.00485,059
2026-05-142,040.002,110.002,030.002,074.002,074.00274,871
2026-05-132,090.002,120.002,040.002,045.002,045.00177,660
2026-05-122,120.002,144.002,080.002,120.002,120.00532,020
2026-05-112,085.002,120.002,080.002,109.002,109.00921,017
2026-05-082,078.002,086.002,053.002,079.002,079.00394,468
2026-05-072,062.002,079.002,050.002,079.002,079.00283,976
2026-05-062,079.002,090.002,035.002,052.002,052.002,177,848
2026-05-052,065.002,065.001,994.002,064.002,064.00249,336
2026-05-042,079.002,079.001,987.002,020.002,020.00215,146
2026-04-302,055.002,055.001,963.002,010.002,010.001,061,292
2026-04-292,043.002,046.001,971.001,994.001,994.00224,766
2026-04-282,061.002,061.001,980.002,021.002,021.00334,246
← NewerPage 2 of 5 · 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.