Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MSP.JSE stock page

MAS Real Estate Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,143.002,143.002,050.002,061.002,061.00242,122
2026-10-152,130.002,141.002,099.002,107.002,107.00231,732
2026-10-142,108.002,126.002,100.002,116.002,116.00433,770
2026-10-132,087.002,116.002,082.002,110.002,110.00443,451
2026-10-122,099.002,099.002,060.002,060.002,060.00211,237
2026-10-092,064.002,116.002,063.002,075.002,075.00497,039
2026-10-082,041.002,075.002,041.002,055.002,055.00248,703
2026-10-072,084.002,084.002,044.002,066.002,066.00737,806
2026-10-062,105.002,105.002,067.002,089.002,089.00481,263
2026-10-052,171.002,171.002,075.002,100.002,100.00187,463
2026-10-022,181.002,181.002,071.002,092.002,092.00394,599
2026-10-012,148.002,148.002,079.002,080.002,080.00507,377
2026-09-302,120.002,175.002,116.002,127.002,127.001,704,355
2026-09-292,041.002,133.002,041.002,100.002,100.00389,787
2026-09-282,136.002,149.002,086.002,100.002,100.00749,892
2026-09-252,118.002,140.002,075.002,112.002,112.004,790,936
2026-09-232,102.002,102.002,043.002,089.002,089.0010,302,699
2026-09-222,113.002,120.002,070.002,070.002,070.00319,117
2026-09-212,000.002,115.002,000.002,115.002,115.00498,636
2026-09-182,082.002,120.002,070.002,071.002,071.005,618,572
2026-09-172,095.002,099.002,060.002,095.002,095.00396,135
2026-09-162,074.002,093.002,061.002,085.002,085.0085,894
2026-09-152,084.002,084.001,999.002,075.002,075.00603,988
2026-09-142,095.002,095.002,046.002,058.002,058.00169,198
2026-09-112,107.002,107.002,051.002,075.002,075.00152,449
2026-09-102,078.002,100.002,040.002,100.002,100.00385,844
2026-09-092,135.002,158.002,043.002,082.002,082.001,023,201
2026-09-082,122.002,134.002,090.002,114.002,114.00344,206
2026-09-072,100.002,147.002,100.002,128.002,128.00233,270
2026-09-042,188.002,188.002,107.002,120.002,120.00757,465
2026-09-032,187.002,195.002,176.002,184.002,184.00323,504
2026-09-022,187.002,188.002,166.002,185.002,185.0088,727
2026-09-012,156.002,189.002,156.002,184.002,184.00176,731
2026-08-312,184.002,184.002,152.002,167.002,167.00238,959
2026-08-282,122.002,188.002,122.002,174.002,174.0097,609
2026-08-272,178.002,178.002,149.002,174.002,174.00152,687
2026-08-262,164.002,168.002,127.002,166.002,166.00118,371
2026-08-252,169.002,177.002,130.002,177.002,177.00388,501
2026-08-242,196.002,196.002,153.002,161.002,161.0068,984
2026-08-212,216.002,216.002,147.002,175.002,175.00291,877
2026-08-202,198.002,200.002,160.002,200.002,200.00380,774
2026-08-192,192.002,198.002,168.002,190.002,190.00332,886
2026-08-182,190.002,211.002,136.002,179.002,179.00245,214
2026-08-172,150.002,190.002,121.002,190.002,190.0070,367
2026-08-142,230.002,230.002,132.002,150.002,150.00156,004
2026-08-132,235.002,235.002,156.002,180.002,180.0076,452
2026-08-122,218.002,235.002,158.002,213.002,213.00285,881
2026-08-112,200.002,224.002,130.002,200.002,200.00473,289
2026-08-072,199.002,200.002,168.002,173.002,173.00272,529
2026-08-062,200.002,200.002,172.002,199.002,199.0058,164
2026-08-052,196.002,225.002,189.002,211.002,211.00246,369
2026-08-042,149.002,201.002,137.002,178.002,178.00605,636
2026-08-032,120.002,171.002,120.002,125.002,125.00328,893
2026-07-312,180.002,180.002,115.002,150.002,150.00470,783
2026-07-302,187.002,187.002,120.002,143.002,143.0028,409
2026-07-292,197.002,197.002,117.002,135.002,135.0070,073
2026-07-282,197.002,197.002,121.002,133.002,133.00101,496
2026-07-272,197.002,197.002,125.002,125.002,125.0049,187
2026-07-242,199.002,199.002,134.002,156.002,156.00248,441
2026-07-232,200.002,200.002,120.002,138.002,138.00166,478
Page 1 of 21 · 1,251 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.