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
2025-08-072,292.002,410.002,292.002,385.002,385.005,724,342
2025-08-062,269.002,320.002,269.002,300.002,300.003,459,483
2025-08-052,282.002,340.002,269.002,269.002,269.001,314,779
2025-08-042,311.002,387.002,263.002,325.002,325.008,306,218
2025-08-012,289.002,309.002,212.002,279.002,279.00688,347
2025-07-312,202.002,280.002,202.002,275.002,275.001,724,088
2025-07-302,204.002,248.002,198.002,220.002,220.00765,597
2025-07-292,198.002,238.002,190.002,190.002,190.001,905,569
2025-07-282,235.002,235.002,188.002,195.002,195.00588,692
2025-07-252,200.002,250.002,125.002,180.002,180.004,060,818
2025-07-242,240.002,255.002,223.002,223.002,223.001,135,832
2025-07-232,257.002,257.002,205.002,218.002,218.001,901,231
2025-07-222,250.002,367.002,247.002,254.002,254.002,460,302
2025-07-212,220.002,354.002,218.002,347.002,347.001,594,561
2025-07-182,288.002,347.002,150.002,305.002,305.005,280,370
2025-07-172,287.002,324.002,274.002,275.002,275.00663,394
2025-07-162,329.002,329.002,259.002,285.002,285.00878,960
2025-07-152,294.002,329.002,290.002,295.002,295.00613,487
2025-07-142,287.002,320.002,280.002,312.002,312.00744,520
2025-07-112,383.002,400.002,290.002,296.002,296.002,198,067
2025-07-102,371.002,382.002,361.002,372.002,372.002,248,018
2025-07-092,311.002,389.002,311.002,370.002,370.002,703,568
2025-07-082,345.002,388.002,285.002,310.002,310.00679,255
2025-07-072,334.002,350.002,303.002,312.002,312.00483,417
2025-07-042,378.002,389.002,334.002,334.002,334.00506,271
2025-07-032,379.002,389.002,352.002,360.002,360.00599,517
2025-07-022,408.002,408.002,339.002,380.002,380.002,174,222
2025-07-012,417.002,439.002,376.002,379.002,379.001,153,707
2025-06-302,444.002,456.002,410.002,427.002,427.001,221,582
2025-06-272,403.002,465.002,403.002,443.002,443.00592,733
2025-06-262,362.002,438.002,362.002,418.002,418.001,637,413
2025-06-252,272.002,399.002,271.002,375.002,375.001,302,107
2025-06-242,343.002,407.002,327.002,380.002,380.002,368,078
2025-06-232,269.002,387.002,196.002,350.002,350.001,677,074
2025-06-202,285.002,342.002,285.002,316.002,316.003,498,561
2025-06-192,200.002,323.002,187.002,323.002,323.003,869,153
2025-06-182,150.002,201.002,120.002,184.002,184.00929,985
2025-06-172,123.002,153.002,102.002,145.002,145.001,014,096
2025-06-132,052.002,150.002,011.002,110.002,110.002,068,307
2025-06-122,150.002,152.002,101.002,123.002,123.00621,394
2025-06-112,095.002,145.002,079.002,137.002,137.00690,115
2025-06-102,187.002,203.002,102.002,109.002,109.001,376,454
2025-06-092,075.002,189.002,034.002,188.002,188.005,506,678
2025-06-062,220.002,220.001,990.002,043.002,043.002,521,973
2025-06-051,970.001,995.001,947.001,972.001,972.00901,445
2025-06-042,030.002,030.001,941.001,966.001,966.001,408,412
2025-06-032,044.002,044.001,946.001,959.001,959.001,735,502
2025-06-021,950.002,018.001,950.001,999.001,999.001,324,785
2025-05-301,949.002,017.001,949.001,991.001,991.002,524,601
2025-05-291,953.002,060.001,953.001,992.001,992.0011,912,085
2025-05-281,931.002,035.001,906.001,966.001,966.004,158,806
2025-05-271,860.001,945.001,859.001,917.001,917.00809,477
2025-05-261,900.001,980.001,900.001,900.001,900.003,497,290
2025-05-231,809.001,820.001,773.001,811.001,811.00682,137
2025-05-221,801.001,825.001,793.001,810.001,810.00604,039
2025-05-211,802.001,838.001,802.001,818.001,818.00672,396
2025-05-201,780.001,850.001,779.001,812.001,812.001,468,352
2025-05-191,843.001,850.001,825.001,840.001,840.00440,501
2025-05-161,962.002,010.001,868.001,877.001,877.001,790,565
2025-05-151,945.001,965.001,905.001,905.001,905.003,525,210
← NewerPage 6 of 21 · 1,252 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.