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
2026-01-282,219.002,219.002,191.002,200.002,200.00529,485
2026-01-272,220.002,220.002,200.002,200.002,200.00228,734
2026-01-262,239.002,239.002,200.002,220.002,220.00112,880
2026-01-232,247.002,250.002,200.002,220.002,220.00105,258
2026-01-222,222.002,246.002,199.002,231.002,231.00202,839
2026-01-212,240.002,240.002,182.002,222.002,222.00419,632
2026-01-202,239.002,239.002,192.002,209.002,209.0061,543
2026-01-192,249.002,249.002,192.002,216.002,216.00124,405
2026-01-162,211.002,238.002,190.002,238.002,238.00341,775
2026-01-152,211.002,212.002,190.002,212.002,212.0054,082
2026-01-142,236.002,236.002,182.002,212.002,212.00398,147
2026-01-132,243.002,244.002,211.002,226.002,226.00138,891
2026-01-122,206.002,247.002,205.002,243.002,243.00157,480
2026-01-092,205.002,250.002,205.002,250.002,250.0060,693
2026-01-082,249.002,249.002,161.002,205.002,205.0070,337
2026-01-072,222.002,243.002,201.002,243.002,243.00145,571
2026-01-062,215.002,255.002,215.002,244.002,244.00203,379
2026-01-052,261.002,261.002,211.002,250.002,250.00418,032
2026-01-022,212.002,267.002,206.002,214.002,214.0027,688
2025-12-312,200.002,259.002,200.002,259.002,259.001,153,627
2025-12-302,246.002,246.002,211.002,219.002,219.0058,653
2025-12-292,224.002,238.002,215.002,238.002,238.0056,068
2025-12-242,201.002,225.002,201.002,205.002,205.0013,034
2025-12-232,100.002,211.002,100.002,205.002,205.002,174,967
2025-12-222,155.002,224.002,155.002,208.002,208.0090,575
2025-12-192,230.002,230.002,060.002,225.002,225.007,713,884
2025-12-182,240.002,268.002,200.002,212.002,212.00402,885
2025-12-172,220.002,250.002,202.002,240.002,240.00152,756
2025-12-152,200.002,220.002,200.002,220.002,220.0054,163
2025-12-122,239.002,239.002,200.002,207.002,207.001,544,725
2025-12-112,255.002,271.002,202.002,222.002,222.00161,060
2025-12-102,266.002,266.002,219.002,245.002,245.001,348,031
2025-12-092,215.002,263.002,200.002,263.002,263.00292,290
2025-12-082,200.002,230.002,186.002,206.002,206.001,303,345
2025-12-052,299.002,300.002,210.002,230.002,230.00446,722
2025-12-042,313.002,313.002,227.002,245.002,245.00289,704
2025-12-032,272.002,323.002,241.002,248.002,248.0099,548
2025-12-022,309.002,346.002,241.002,270.002,270.00676,061
2025-12-012,281.002,379.002,281.002,319.002,319.00261,373
2025-11-282,400.002,417.002,307.002,364.002,364.00626,207
2025-11-272,269.002,444.002,269.002,390.002,390.00619,625
2025-11-262,310.002,330.002,259.002,314.002,314.00750,173
2025-11-252,267.002,289.002,225.002,289.002,289.00372,458
2025-11-242,250.002,263.002,233.002,252.002,252.00347,019
2025-11-212,224.002,240.002,161.002,224.002,224.00293,826
2025-11-202,194.002,258.002,141.002,225.002,225.00358,042
2025-11-192,199.002,204.002,166.002,190.002,190.00132,708
2025-11-182,144.002,199.002,144.002,190.002,190.00302,047
2025-11-172,199.002,199.002,144.002,175.002,175.00595,912
2025-11-142,190.002,200.002,133.002,180.002,180.001,918,651
2025-11-132,190.002,190.002,150.002,189.002,189.001,347,601
2025-11-122,129.002,190.002,120.002,164.002,164.00481,807
2025-11-112,085.002,150.002,085.002,130.002,130.0097,577
2025-11-102,105.002,197.002,096.002,149.002,149.00746,655
2025-11-072,131.002,151.002,120.002,149.002,149.00750,882
2025-11-062,184.002,184.002,105.002,131.002,131.00239,365
2025-11-052,100.002,163.002,099.002,163.002,163.001,948,242
2025-11-042,111.002,127.002,065.002,100.002,100.001,287,227
2025-11-032,137.002,137.002,109.002,111.002,111.00505,636
2025-10-312,056.002,120.002,056.002,110.002,110.00405,054
← NewerPage 4 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.