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
2025-02-122,185.002,210.002,166.002,180.002,180.00140,000
2025-02-112,177.002,217.002,177.002,197.002,197.00116,828
2025-02-102,200.002,242.002,190.002,220.002,220.00389,091
2025-02-072,200.002,200.002,158.002,185.002,185.002,440,487
2025-02-062,199.002,200.002,160.002,160.002,160.00589,241
2025-02-052,120.002,243.002,120.002,188.002,188.00692,789
2025-02-042,155.002,196.002,155.002,196.002,196.00236,296
2025-02-032,174.002,176.002,147.002,160.002,160.001,055,162
2025-01-312,099.002,200.002,099.002,180.002,180.001,080,109
2025-01-302,176.002,194.002,157.002,158.002,158.00297,162
2025-01-292,185.002,185.002,149.002,165.002,165.00433,703
2025-01-282,130.002,155.002,130.002,153.002,153.00785,935
2025-01-272,140.002,146.002,120.002,132.002,132.00318,850
2025-01-242,151.002,176.002,132.002,143.002,143.00643,025
2025-01-232,090.002,196.002,000.002,127.002,127.00382,389
2025-01-222,056.002,198.002,000.002,125.002,125.00797,386
2025-01-212,129.002,164.002,108.002,108.002,108.00506,395
2025-01-202,303.002,303.002,131.002,131.002,131.00230,739
2025-01-172,128.002,233.002,118.002,173.002,173.00651,992
2025-01-162,182.002,230.002,115.002,146.002,146.00692,186
2025-01-152,226.002,226.002,124.002,171.002,171.00916,574
2025-01-142,220.002,310.002,156.002,177.002,177.00981,259
2025-01-132,260.002,350.002,227.002,269.002,269.001,118,156
2025-01-102,336.002,374.002,289.002,303.002,303.001,238,638
2025-01-092,302.002,348.002,302.002,328.002,328.00278,990
2025-01-082,379.002,430.002,320.002,320.002,320.006,341,795
2025-01-072,394.002,421.002,375.002,410.002,410.002,951,393
2025-01-062,378.002,383.002,350.002,378.002,378.00650,104
2025-01-032,335.002,363.002,335.002,355.002,355.00469,481
2025-01-022,351.002,366.002,305.002,351.002,351.00595,352
2024-12-312,360.002,366.002,317.002,330.002,330.00698,638
2024-12-302,321.002,385.002,317.002,361.002,361.00669,727
2024-12-272,291.002,347.002,291.002,338.002,338.00287,736
2024-12-242,358.002,381.002,308.002,349.002,349.00309,466
2024-12-232,375.002,387.002,345.002,355.002,355.00291,736
2024-12-202,312.002,377.002,295.002,376.002,376.0012,850,230
2024-12-192,319.002,327.002,300.002,313.002,313.002,625,572
2024-12-182,300.002,344.002,300.002,327.002,327.00852,050
2024-12-172,360.002,360.002,283.002,313.002,313.001,215,107
2024-12-132,314.002,358.002,313.002,335.002,335.001,035,475
2024-12-122,360.002,360.002,291.002,319.002,319.001,485,210
2024-12-112,319.002,320.002,280.002,304.002,304.001,292,356
2024-12-102,307.002,323.002,280.002,309.002,309.001,147,434
2024-12-092,280.002,314.002,275.002,309.002,309.001,608,608
2024-12-062,250.002,275.002,128.002,275.002,275.001,472,027
2024-12-052,189.002,244.002,170.002,222.002,222.001,066,495
2024-12-042,164.002,181.002,137.002,158.002,158.00809,781
2024-12-032,149.002,165.002,122.002,141.002,141.002,989,302
2024-12-022,075.002,146.002,075.002,135.002,135.001,834,496
2024-11-292,088.002,097.002,070.002,072.002,072.001,097,201
2024-11-282,057.002,105.002,036.002,088.002,088.001,078,898
2024-11-271,997.002,078.001,920.002,073.002,073.001,928,241
2024-11-261,900.002,006.001,899.001,994.001,994.002,121,950
2024-11-251,893.001,893.001,855.001,878.001,878.00402,698
2024-11-221,903.001,903.001,844.001,853.001,853.00450,985
2024-11-211,876.001,899.001,864.001,880.001,880.00249,792
2024-11-201,870.001,911.001,858.001,871.001,871.00413,879
2024-11-191,924.001,951.001,890.001,890.001,890.00774,858
2024-11-181,901.001,947.001,900.001,925.001,925.001,097,728
2024-11-151,869.001,932.001,839.001,888.001,888.00637,980
← NewerPage 8 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.