See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.23▼ 3.50%
← MSP.JSE stock page

MAS Real Estate Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-282,033.002,050.001,954.002,045.002,042.941,434,746
2022-03-252,016.002,045.002,001.002,025.002,022.96495,029
2022-03-242,018.002,039.001,990.001,997.001,994.99254,439
2022-03-232,000.002,050.002,000.002,029.002,026.96308,306
2022-03-222,020.002,065.002,020.002,044.002,041.95316,975
2022-03-182,012.002,077.002,012.002,060.002,057.931,646,658
2022-03-172,007.002,050.002,002.002,032.002,029.96320,310
2022-03-162,020.002,050.002,004.002,035.002,032.95608,248
2022-03-151,979.001,979.001,915.001,949.001,947.04194,917
2022-03-142,028.002,045.001,976.001,990.001,988.00322,848
2022-03-112,023.002,061.001,981.002,010.002,007.98207,738
2022-03-102,030.002,077.002,027.002,044.002,041.95459,467
2022-03-092,000.002,039.001,910.002,039.002,036.951,525,129
2022-03-081,870.001,919.001,870.001,908.001,906.08965,062
2022-03-071,917.001,950.001,754.001,919.001,917.075,583,582
2022-03-041,949.001,950.001,884.001,902.001,900.091,131,989
2022-03-031,960.002,040.001,960.001,989.001,987.00977,160
2022-03-021,898.001,984.001,863.001,960.001,958.031,009,788
2022-03-011,901.001,942.001,895.001,898.001,896.09767,308
2022-02-281,950.001,950.001,890.001,910.001,908.081,149,967
2022-02-251,981.001,981.001,890.001,926.001,924.061,729,283
2022-02-242,010.002,010.001,908.001,919.001,917.071,527,871
2022-02-232,005.002,015.001,995.002,010.002,007.98343,085
2022-02-222,000.002,000.001,946.001,995.001,993.00609,652
2022-02-211,943.002,109.001,943.002,000.001,997.99903,356
2022-02-182,020.002,074.001,951.002,074.002,071.92499,918
2022-02-172,014.002,088.002,014.002,053.002,050.94800,222
2022-02-162,115.002,118.002,038.002,060.002,057.933,838,667
2022-02-152,131.002,143.002,090.002,090.002,087.90641,461
2022-02-142,174.002,174.002,094.002,120.002,117.87463,958
2022-02-112,170.002,195.002,154.002,176.002,173.81425,770
2022-02-102,179.002,199.002,116.002,175.002,172.811,382,033
2022-02-092,171.002,196.002,170.002,185.002,182.80643,717
2022-02-082,165.002,192.002,156.002,179.002,176.81943,532
2022-02-072,117.002,195.002,117.002,170.002,167.82642,763
2022-02-042,101.002,191.002,101.002,175.002,172.81679,074
2022-02-032,104.002,160.002,075.002,153.002,150.84431,581
2022-02-022,045.002,104.002,034.002,096.002,093.89382,701
2022-02-012,084.002,098.002,030.002,045.002,042.94303,400
2022-01-311,974.002,073.001,974.002,051.002,048.941,016,051
2022-01-281,980.002,012.001,962.002,003.002,000.99605,618
2022-01-271,997.002,001.001,970.001,997.001,994.99158,224
2022-01-261,972.002,008.001,950.002,000.001,997.99778,976
2022-01-252,099.002,099.001,976.001,976.001,974.011,253,289
2022-01-242,057.002,078.002,049.002,060.002,057.93329,775
2022-01-212,061.002,100.002,051.002,090.002,087.90191,039
2022-01-202,094.002,098.002,067.002,093.002,090.9098,303
2022-01-192,090.002,120.002,082.002,092.002,089.90962,015
2022-01-182,107.002,145.002,100.002,139.002,136.85897,853
2022-01-172,105.002,148.002,100.002,100.002,097.89221,133
2022-01-142,219.002,219.002,129.002,149.002,146.84592,282
2022-01-132,120.002,230.002,120.002,219.002,216.77372,360
2022-01-122,121.002,155.002,110.002,155.002,152.83250,013
2022-01-112,200.002,200.002,115.002,121.002,118.87178,609
2022-01-102,175.002,178.002,141.002,165.002,162.82270,620
2022-01-072,077.002,197.002,077.002,160.002,157.83160,178
2022-01-062,164.002,181.002,142.002,176.002,173.81261,937
2022-01-052,129.002,194.002,121.002,145.002,142.84189,892
2022-01-042,159.002,163.002,084.002,150.002,147.84221,899
2022-01-032,105.002,144.002,105.002,130.002,127.86182,197
← NewerPage 20 of 21 · 1,254 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.