MAS Real Estate Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,820.00 | 1,890.00 | 1,820.00 | 1,875.00 | 1,875.00 | 438,440 |
| 2024-11-13 | 1,830.00 | 1,844.00 | 1,830.00 | 1,840.00 | 1,840.00 | 300,711 |
| 2024-11-12 | 1,848.00 | 1,848.00 | 1,828.00 | 1,838.00 | 1,838.00 | 899,600 |
| 2024-11-11 | 1,816.00 | 1,841.00 | 1,812.00 | 1,831.00 | 1,831.00 | 201,582 |
| 2024-11-08 | 1,823.00 | 1,830.00 | 1,802.00 | 1,820.00 | 1,820.00 | 955,153 |
| 2024-11-07 | 1,855.00 | 1,855.00 | 1,809.00 | 1,822.00 | 1,822.00 | 681,443 |
| 2024-11-06 | 1,844.00 | 1,853.00 | 1,806.00 | 1,832.00 | 1,832.00 | 917,401 |
| 2024-11-05 | 1,860.00 | 1,861.00 | 1,817.00 | 1,830.00 | 1,830.00 | 1,364,345 |
| 2024-11-04 | 1,879.00 | 1,879.00 | 1,848.00 | 1,853.00 | 1,853.00 | 259,056 |
| 2024-11-01 | 1,859.00 | 1,879.00 | 1,828.00 | 1,860.00 | 1,860.00 | 405,263 |
| 2024-10-31 | 1,791.00 | 1,852.00 | 1,791.00 | 1,838.00 | 1,838.00 | 462,587 |
| 2024-10-30 | 1,840.00 | 1,851.00 | 1,815.00 | 1,840.00 | 1,840.00 | 311,579 |
| 2024-10-29 | 1,810.00 | 1,875.00 | 1,810.00 | 1,838.00 | 1,838.00 | 347,645 |
| 2024-10-28 | 1,851.00 | 1,871.00 | 1,831.00 | 1,852.00 | 1,852.00 | 616,846 |
| 2024-10-25 | 1,830.00 | 1,870.00 | 1,810.00 | 1,845.00 | 1,845.00 | 490,423 |
| 2024-10-24 | 1,838.00 | 1,868.00 | 1,823.00 | 1,848.00 | 1,848.00 | 495,272 |
| 2024-10-23 | 1,800.00 | 1,842.00 | 1,797.00 | 1,822.00 | 1,822.00 | 331,904 |
| 2024-10-22 | 1,838.00 | 1,838.00 | 1,800.00 | 1,807.00 | 1,807.00 | 481,868 |
| 2024-10-21 | 1,830.00 | 1,830.00 | 1,788.00 | 1,800.00 | 1,800.00 | 265,472 |
| 2024-10-18 | 1,848.00 | 1,848.00 | 1,799.00 | 1,812.00 | 1,812.00 | 544,789 |
| 2024-10-17 | 1,791.00 | 1,835.00 | 1,771.00 | 1,807.00 | 1,807.00 | 343,744 |
| 2024-10-16 | 1,835.00 | 1,835.00 | 1,793.00 | 1,826.00 | 1,826.00 | 454,342 |
| 2024-10-15 | 1,780.00 | 1,817.00 | 1,696.00 | 1,815.00 | 1,815.00 | 438,314 |
| 2024-10-14 | 1,803.00 | 1,863.00 | 1,803.00 | 1,810.00 | 1,810.00 | 180,683 |
| 2024-10-11 | 1,791.00 | 1,862.00 | 1,769.00 | 1,850.00 | 1,850.00 | 850,258 |
| 2024-10-10 | 1,800.00 | 1,840.00 | 1,800.00 | 1,818.00 | 1,818.00 | 902,498 |
| 2024-10-09 | 1,780.00 | 1,812.00 | 1,772.00 | 1,812.00 | 1,812.00 | 437,164 |
| 2024-10-08 | 1,779.00 | 1,795.00 | 1,757.00 | 1,770.00 | 1,770.00 | 3,490,313 |
| 2024-10-07 | 1,829.00 | 1,829.00 | 1,769.00 | 1,782.00 | 1,782.00 | 633,777 |
| 2024-10-04 | 1,721.00 | 1,825.00 | 1,721.00 | 1,784.00 | 1,784.00 | 540,899 |
| 2024-10-03 | 1,851.00 | 1,851.00 | 1,717.00 | 1,787.00 | 1,787.00 | 1,091,903 |
| 2024-10-02 | 1,770.00 | 1,814.00 | 1,751.00 | 1,789.00 | 1,789.00 | 259,248 |
| 2024-10-01 | 1,800.00 | 1,852.00 | 1,767.00 | 1,810.00 | 1,810.00 | 1,419,285 |
| 2024-09-30 | 1,864.00 | 1,864.00 | 1,821.00 | 1,825.00 | 1,825.00 | 732,320 |
| 2024-09-27 | 1,834.00 | 1,870.00 | 1,814.00 | 1,865.00 | 1,865.00 | 1,215,383 |
| 2024-09-26 | 1,852.00 | 1,852.00 | 1,803.00 | 1,827.00 | 1,827.00 | 801,753 |
| 2024-09-25 | 1,851.00 | 1,877.00 | 1,829.00 | 1,835.00 | 1,835.00 | 562,157 |
| 2024-09-23 | 1,821.00 | 1,853.00 | 1,821.00 | 1,850.00 | 1,850.00 | 476,200 |
| 2024-09-20 | 1,805.00 | 1,850.00 | 1,805.00 | 1,833.00 | 1,833.00 | 2,431,386 |
| 2024-09-19 | 1,805.00 | 1,877.00 | 1,805.00 | 1,844.00 | 1,844.00 | 696,171 |
| 2024-09-18 | 1,832.00 | 1,849.00 | 1,816.00 | 1,839.00 | 1,839.00 | 792,717 |
| 2024-09-17 | 1,787.00 | 1,845.00 | 1,785.00 | 1,832.00 | 1,832.00 | 963,741 |
| 2024-09-16 | 1,779.00 | 1,789.00 | 1,636.00 | 1,781.00 | 1,781.00 | 1,644,813 |
| 2024-09-13 | 1,705.00 | 1,753.00 | 1,628.00 | 1,750.00 | 1,750.00 | 485,443 |
| 2024-09-12 | 1,715.00 | 1,770.00 | 1,714.00 | 1,735.00 | 1,735.00 | 1,796,140 |
| 2024-09-11 | 1,740.00 | 1,750.00 | 1,703.00 | 1,750.00 | 1,750.00 | 1,082,819 |
| 2024-09-10 | 1,739.00 | 1,742.00 | 1,719.00 | 1,725.00 | 1,725.00 | 623,802 |
| 2024-09-09 | 1,719.00 | 1,765.00 | 1,698.00 | 1,740.00 | 1,740.00 | 1,167,854 |
| 2024-09-06 | 1,691.00 | 1,762.00 | 1,691.00 | 1,739.00 | 1,739.00 | 993,943 |
| 2024-09-05 | 1,690.00 | 1,780.00 | 1,690.00 | 1,740.00 | 1,740.00 | 2,008,518 |
| 2024-09-04 | 1,740.00 | 1,748.00 | 1,705.00 | 1,705.00 | 1,705.00 | 410,738 |
| 2024-09-03 | 1,716.00 | 1,783.00 | 1,715.00 | 1,740.00 | 1,740.00 | 1,346,609 |
| 2024-09-02 | 1,800.00 | 1,800.00 | 1,697.00 | 1,715.00 | 1,715.00 | 1,183,789 |
| 2024-08-30 | 1,723.00 | 1,765.00 | 1,720.00 | 1,751.00 | 1,751.00 | 759,842 |
| 2024-08-29 | 1,827.00 | 1,827.00 | 1,720.00 | 1,723.00 | 1,723.00 | 773,752 |
| 2024-08-28 | 1,721.00 | 1,756.00 | 1,721.00 | 1,750.00 | 1,750.00 | 362,138 |
| 2024-08-27 | 1,750.00 | 1,767.00 | 1,721.00 | 1,739.00 | 1,739.00 | 213,178 |
| 2024-08-26 | 1,800.00 | 1,800.00 | 1,695.00 | 1,730.00 | 1,730.00 | 304,712 |
| 2024-08-23 | 1,799.00 | 1,804.00 | 1,651.00 | 1,720.00 | 1,720.00 | 1,492,943 |
| 2024-08-22 | 1,760.00 | 1,840.00 | 1,760.00 | 1,824.00 | 1,824.00 | 1,885,709 |
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.