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
2025-10-312,056.002,120.002,056.002,110.002,110.00405,054
2025-10-302,061.002,112.002,061.002,100.002,100.00693,506
2025-10-292,123.002,123.002,070.002,070.002,070.00432,187
2025-10-282,060.002,115.002,046.002,115.002,115.00476,321
2025-10-272,080.002,080.002,032.002,060.002,060.00828,045
2025-10-242,118.002,119.002,044.002,080.002,080.00862,778
2025-10-232,142.002,151.002,083.002,120.002,120.00333,150
2025-10-222,131.002,136.002,120.002,135.002,135.00600,294
2025-10-212,105.002,120.002,100.002,120.002,120.003,541,007
2025-10-202,108.002,121.002,100.002,110.002,110.001,264,580
2025-10-172,084.002,110.002,061.002,100.002,100.002,422,099
2025-10-162,124.002,124.002,066.002,095.002,095.00423,465
2025-10-152,115.002,133.002,103.002,120.002,120.00792,230
2025-10-142,131.002,131.002,091.002,115.002,115.005,356,150
2025-10-132,240.002,242.002,086.002,100.002,100.001,449,942
2025-10-102,225.002,245.002,195.002,230.002,230.00684,141
2025-10-092,151.002,225.002,151.002,214.002,214.00351,239
2025-10-082,174.002,191.002,164.002,191.002,191.001,964,819
2025-10-072,174.002,174.002,146.002,165.002,165.001,119,212
2025-10-062,180.002,184.002,130.002,165.002,165.001,392,987
2025-10-032,161.002,165.002,131.002,165.002,165.001,343,450
2025-10-022,115.002,159.002,115.002,131.002,131.00479,716
2025-10-012,135.002,147.002,115.002,143.002,143.00202,096
2025-09-302,111.002,151.002,111.002,125.002,125.00743,735
2025-09-292,090.002,154.002,090.002,111.002,111.00424,789
2025-09-262,109.002,118.002,085.002,093.002,093.00471,788
2025-09-252,120.002,120.002,064.002,097.002,097.001,472,954
2025-09-232,088.002,124.002,088.002,119.002,119.001,490,693
2025-09-222,114.002,125.002,110.002,116.002,116.00233,907
2025-09-192,116.002,127.002,079.002,115.002,115.002,497,684
2025-09-182,149.002,149.002,096.002,110.002,110.00485,330
2025-09-172,115.002,161.002,110.002,111.002,111.00502,938
2025-09-162,112.002,135.002,110.002,115.002,115.00262,379
2025-09-152,161.002,161.002,111.002,120.002,120.00566,966
2025-09-122,124.002,148.002,072.002,110.002,110.001,983,646
2025-09-112,051.002,075.002,037.002,075.002,075.002,466,842
2025-09-102,060.002,098.002,045.002,050.002,050.004,082,987
2025-09-092,050.002,076.002,023.002,052.002,052.007,349,332
2025-09-082,119.002,124.002,046.002,057.002,057.001,208,862
2025-09-052,088.002,097.002,035.002,055.002,055.002,752,120
2025-09-042,081.002,151.002,030.002,058.002,058.003,663,846
2025-09-032,175.002,175.002,082.002,086.002,086.003,104,556
2025-09-022,130.002,144.002,080.002,130.002,130.005,272,629
2025-09-012,100.002,150.002,095.002,102.002,102.005,088,546
2025-08-292,180.002,244.002,065.002,100.002,100.0016,716,457
2025-08-282,300.002,300.002,183.002,183.002,183.004,601,233
2025-08-272,286.002,294.002,187.002,220.002,220.002,411,648
2025-08-262,371.002,382.002,281.002,285.002,285.006,070,721
2025-08-252,488.002,488.002,371.002,378.002,378.001,118,849
2025-08-222,408.002,442.002,401.002,401.002,401.003,863,282
2025-08-212,426.002,473.002,385.002,408.002,408.002,852,765
2025-08-202,552.002,589.002,407.002,413.002,413.0010,293,184
2025-08-192,560.002,709.002,514.002,585.002,585.001,387,016
2025-08-182,417.002,499.002,376.002,488.002,488.002,872,203
2025-08-152,401.002,735.002,358.002,421.002,421.004,045,267
2025-08-142,386.002,447.002,378.002,413.002,413.001,891,769
2025-08-132,420.002,420.002,342.002,385.002,385.004,443,780
2025-08-122,420.002,420.002,343.002,365.002,365.001,022,716
2025-08-112,375.002,425.002,341.002,422.002,422.006,748,451
2025-08-082,375.002,475.002,375.002,400.002,400.002,585,358
← NewerPage 5 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.