MAS Real Estate Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,950.00 | 1,962.00 | 1,924.00 | 1,946.00 | 1,946.00 | 1,915,358 |
| 2025-05-13 | 1,970.00 | 2,007.00 | 1,931.00 | 1,955.00 | 1,955.00 | 3,327,466 |
| 2025-05-12 | 1,936.00 | 1,953.00 | 1,911.00 | 1,945.00 | 1,945.00 | 941,836 |
| 2025-05-09 | 1,918.00 | 1,932.00 | 1,858.00 | 1,915.00 | 1,915.00 | 1,131,616 |
| 2025-05-08 | 1,867.00 | 1,907.00 | 1,867.00 | 1,895.00 | 1,895.00 | 1,308,549 |
| 2025-05-07 | 1,850.00 | 1,975.00 | 1,850.00 | 1,898.00 | 1,898.00 | 1,919,102 |
| 2025-05-06 | 1,970.00 | 1,971.00 | 1,863.00 | 1,894.00 | 1,894.00 | 1,123,324 |
| 2025-05-05 | 1,975.00 | 1,975.00 | 1,877.00 | 1,906.00 | 1,906.00 | 1,047,682 |
| 2025-05-02 | 1,859.00 | 1,916.00 | 1,859.00 | 1,901.00 | 1,901.00 | 1,991,845 |
| 2025-04-30 | 1,824.00 | 1,874.00 | 1,824.00 | 1,855.00 | 1,855.00 | 2,057,160 |
| 2025-04-29 | 1,840.00 | 1,845.00 | 1,817.00 | 1,827.00 | 1,827.00 | 603,909 |
| 2025-04-25 | 1,850.00 | 1,853.00 | 1,825.00 | 1,843.00 | 1,843.00 | 587,942 |
| 2025-04-24 | 1,868.00 | 1,868.00 | 1,836.00 | 1,850.00 | 1,850.00 | 1,307,717 |
| 2025-04-23 | 1,870.00 | 1,870.00 | 1,830.00 | 1,860.00 | 1,860.00 | 1,241,056 |
| 2025-04-22 | 1,750.00 | 1,849.00 | 1,749.00 | 1,831.00 | 1,831.00 | 619,449 |
| 2025-04-17 | 1,710.00 | 1,818.00 | 1,709.00 | 1,813.00 | 1,813.00 | 657,638 |
| 2025-04-16 | 1,704.00 | 1,774.00 | 1,704.00 | 1,764.00 | 1,764.00 | 893,032 |
| 2025-04-15 | 1,700.00 | 1,767.00 | 1,699.00 | 1,764.00 | 1,764.00 | 3,899,412 |
| 2025-04-14 | 1,639.00 | 1,720.00 | 1,639.00 | 1,712.00 | 1,712.00 | 4,084,722 |
| 2025-04-11 | 1,649.00 | 1,694.00 | 1,620.00 | 1,675.00 | 1,675.00 | 871,857 |
| 2025-04-10 | 1,695.00 | 1,731.00 | 1,680.00 | 1,688.00 | 1,688.00 | 6,257,639 |
| 2025-04-09 | 1,750.00 | 1,781.00 | 1,643.00 | 1,670.00 | 1,670.00 | 2,548,347 |
| 2025-04-08 | 1,725.00 | 1,736.00 | 1,654.00 | 1,720.00 | 1,720.00 | 5,481,508 |
| 2025-04-07 | 1,576.00 | 1,797.00 | 1,576.00 | 1,692.00 | 1,692.00 | 3,359,086 |
| 2025-04-04 | 1,850.00 | 1,850.00 | 1,692.00 | 1,787.00 | 1,787.00 | 6,440,529 |
| 2025-04-03 | 1,794.00 | 1,826.00 | 1,768.00 | 1,810.00 | 1,810.00 | 2,847,040 |
| 2025-04-02 | 1,804.00 | 1,849.00 | 1,801.00 | 1,840.00 | 1,840.00 | 3,495,605 |
| 2025-04-01 | 1,805.00 | 1,849.00 | 1,805.00 | 1,840.00 | 1,840.00 | 3,679,264 |
| 2025-03-31 | 1,815.00 | 1,826.00 | 1,751.00 | 1,805.00 | 1,805.00 | 476,912 |
| 2025-03-28 | 1,780.00 | 1,839.00 | 1,780.00 | 1,815.00 | 1,815.00 | 1,810,394 |
| 2025-03-27 | 1,835.00 | 1,837.00 | 1,791.00 | 1,814.00 | 1,814.00 | 1,186,042 |
| 2025-03-26 | 1,798.00 | 1,839.00 | 1,798.00 | 1,831.00 | 1,831.00 | 772,361 |
| 2025-03-25 | 1,849.00 | 1,852.00 | 1,815.00 | 1,820.00 | 1,820.00 | 704,238 |
| 2025-03-24 | 1,779.00 | 1,850.00 | 1,779.00 | 1,820.00 | 1,820.00 | 1,308,282 |
| 2025-03-20 | 1,781.00 | 1,850.00 | 1,781.00 | 1,812.00 | 1,812.00 | 7,430,233 |
| 2025-03-19 | 1,791.00 | 1,863.00 | 1,791.00 | 1,816.00 | 1,816.00 | 2,609,401 |
| 2025-03-18 | 1,841.00 | 1,841.00 | 1,793.00 | 1,833.00 | 1,833.00 | 653,508 |
| 2025-03-17 | 1,861.00 | 1,861.00 | 1,791.00 | 1,842.00 | 1,842.00 | 1,183,212 |
| 2025-03-14 | 1,881.00 | 1,881.00 | 1,800.00 | 1,823.00 | 1,823.00 | 921,623 |
| 2025-03-13 | 1,783.00 | 1,849.00 | 1,783.00 | 1,825.00 | 1,825.00 | 1,774,840 |
| 2025-03-12 | 1,789.00 | 1,856.00 | 1,781.00 | 1,806.00 | 1,806.00 | 2,964,068 |
| 2025-03-11 | 1,955.00 | 1,955.00 | 1,812.00 | 1,832.00 | 1,832.00 | 1,054,412 |
| 2025-03-10 | 1,926.00 | 1,953.00 | 1,858.00 | 1,876.00 | 1,876.00 | 1,888,854 |
| 2025-03-07 | 1,903.00 | 1,912.00 | 1,840.00 | 1,897.00 | 1,897.00 | 2,071,487 |
| 2025-03-06 | 1,969.00 | 1,969.00 | 1,820.00 | 1,843.00 | 1,843.00 | 2,050,298 |
| 2025-03-05 | 1,999.00 | 2,080.00 | 1,865.00 | 1,904.00 | 1,904.00 | 1,981,550 |
| 2025-03-04 | 2,094.00 | 2,160.00 | 2,017.00 | 2,024.00 | 2,024.00 | 846,606 |
| 2025-03-03 | 2,232.00 | 2,255.00 | 2,140.00 | 2,140.00 | 2,140.00 | 974,153 |
| 2025-02-28 | 2,269.00 | 2,270.00 | 2,231.00 | 2,233.00 | 2,233.00 | 521,429 |
| 2025-02-27 | 2,162.00 | 2,268.00 | 2,162.00 | 2,265.00 | 2,265.00 | 749,694 |
| 2025-02-26 | 2,279.00 | 2,280.00 | 2,231.00 | 2,247.00 | 2,247.00 | 424,963 |
| 2025-02-25 | 2,247.00 | 2,275.00 | 2,245.00 | 2,275.00 | 2,275.00 | 543,645 |
| 2025-02-24 | 2,247.00 | 2,306.00 | 2,241.00 | 2,260.00 | 2,260.00 | 1,092,367 |
| 2025-02-21 | 2,201.00 | 2,250.00 | 2,184.00 | 2,245.00 | 2,245.00 | 849,516 |
| 2025-02-20 | 2,110.00 | 2,186.00 | 2,100.00 | 2,175.00 | 2,175.00 | 1,020,800 |
| 2025-02-19 | 2,161.00 | 2,175.00 | 2,151.00 | 2,158.00 | 2,158.00 | 381,967 |
| 2025-02-18 | 2,157.00 | 2,175.00 | 2,157.00 | 2,175.00 | 2,175.00 | 319,440 |
| 2025-02-17 | 2,164.00 | 2,165.00 | 2,151.00 | 2,165.00 | 2,165.00 | 278,751 |
| 2025-02-14 | 2,109.00 | 2,190.00 | 2,109.00 | 2,165.00 | 2,165.00 | 727,158 |
| 2025-02-13 | 2,193.00 | 2,195.00 | 2,151.00 | 2,165.00 | 2,165.00 | 837,013 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-22 | 0.8479 ZAC |
| 2022-09-21 | 0.6601 ZAC |
| 2022-03-30 | 0.4849 ZAC |
| 2021-09-15 | 0.9986 ZAC |
| 2020-03-18 | 0.7655 ZAC |
| 2019-10-09 | 0.8254 ZAC |
| 2019-04-10 | 0.6017 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.