Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MSP.JSE stock page

MAS Real Estate Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-282,061.002,061.001,980.002,021.002,021.00334,246
2026-04-242,081.002,099.002,030.002,030.002,030.00380,564
2026-04-232,099.002,099.002,030.002,040.002,040.00145,771
2026-04-222,026.002,062.002,022.002,038.002,038.00281,741
2026-04-212,070.002,100.002,017.002,017.002,017.00185,793
2026-04-202,080.002,089.002,031.002,089.002,089.00127,639
2026-04-172,009.002,063.002,006.002,051.002,051.00648,139
2026-04-161,981.002,010.001,981.002,006.002,006.00256,419
2026-04-151,995.002,003.001,980.002,000.002,000.00878,325
2026-04-141,971.002,002.001,960.001,997.001,997.00561,949
2026-04-131,974.002,010.001,935.002,010.002,010.001,788,248
2026-04-101,974.001,975.001,930.001,975.001,975.00390,715
2026-04-091,912.001,946.001,902.001,946.001,946.00608,179
2026-04-081,936.001,969.001,906.001,925.001,925.005,975,228
2026-04-071,892.001,952.001,892.001,920.001,920.00707,105
2026-04-021,963.001,968.001,899.001,967.001,967.00802,236
2026-04-011,962.001,972.001,935.001,960.001,960.00189,051
2026-03-311,946.001,974.001,916.001,960.001,960.00716,429
2026-03-301,937.001,968.001,918.001,949.001,949.001,114,172
2026-03-271,955.001,955.001,895.001,937.001,937.00489,721
2026-03-261,970.001,972.001,935.001,938.001,938.00287,494
2026-03-251,970.002,011.001,930.001,970.001,970.003,306,894
2026-03-241,899.002,029.001,857.001,970.001,970.001,787,502
2026-03-231,841.001,901.001,841.001,885.001,885.001,000,023
2026-03-201,938.001,978.001,800.001,890.001,890.0011,087,573
2026-03-192,047.002,047.001,900.001,944.001,944.00177,470
2026-03-182,030.002,041.001,948.001,956.001,956.00286,053
2026-03-172,051.002,051.001,944.002,010.002,010.001,505,596
2026-03-162,052.002,052.001,964.002,034.002,034.00801,424
2026-03-132,010.002,018.001,938.002,018.002,018.00982,428
2026-03-122,000.002,065.001,995.001,995.001,995.00348,806
2026-03-112,149.002,149.002,000.002,056.002,056.001,368,422
2026-03-101,981.002,175.001,981.002,100.002,100.00794,266
2026-03-091,961.002,049.001,961.001,990.001,990.00465,113
2026-03-061,961.001,998.001,952.001,980.001,980.002,129,452
2026-03-052,005.002,008.001,924.001,970.001,970.00816,847
2026-03-042,087.002,087.002,014.002,015.002,015.00385,401
2026-03-032,139.002,139.002,047.002,059.002,059.00172,402
2026-03-022,169.002,169.002,095.002,095.002,095.00468,650
2026-02-272,195.002,195.002,131.002,160.002,160.00285,671
2026-02-262,181.002,205.002,137.002,174.002,174.00168,754
2026-02-252,161.002,161.002,082.002,114.002,114.00333,745
2026-02-242,089.002,185.002,089.002,128.002,128.00144,581
2026-02-232,142.002,158.002,102.002,137.002,137.00436,491
2026-02-202,120.002,149.002,082.002,143.002,143.00218,274
2026-02-192,181.002,181.002,089.002,099.002,099.00303,156
2026-02-182,121.002,191.002,120.002,137.002,137.00208,431
2026-02-172,209.002,209.002,141.002,157.002,157.00518,639
2026-02-162,199.002,221.002,177.002,205.002,205.00247,736
2026-02-132,150.002,185.002,128.002,160.002,160.00468,404
2026-02-122,171.002,187.002,126.002,150.002,150.00329,927
2026-02-112,197.002,197.002,143.002,143.002,143.00114,116
2026-02-102,246.002,246.002,150.002,153.002,153.00153,496
2026-02-092,226.002,228.002,161.002,228.002,228.00104,989
2026-02-062,157.002,187.002,115.002,187.002,187.0087,943
2026-02-052,200.002,200.002,145.002,155.002,155.00126,894
2026-02-042,169.002,210.002,144.002,157.002,157.00168,815
2026-02-032,199.002,199.002,107.002,168.002,168.00394,569
2026-02-022,189.002,189.002,120.002,162.002,162.0095,041
2026-01-302,195.002,201.002,163.002,163.002,163.00315,256
← NewerPage 3 of 21 · 1,250 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.