Skip to main content
logo
MAS P.L.C. (JSE:MSP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,089.00
-41.00 (-1.92%)
Sep 3, 2025, 3:45 PM SAST

MAS P.L.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20252,130.002,144.002,080.002,130.002,132.001.24%5,272,629
Sep 1, 20252,100.002,150.002,095.002,104.002,104.000.10%5,088,546
Aug 29, 20252,180.002,244.002,065.002,102.002,102.00-3.71%17,904,413
Aug 28, 20252,300.002,300.002,183.002,183.002,183.00-1.53%4,601,233
Aug 27, 20252,286.002,294.002,187.002,217.002,217.00-2.93%2,411,648
Aug 26, 20252,371.002,382.002,281.002,284.002,284.00-4.03%6,070,721
Aug 25, 20252,488.002,488.002,371.002,380.002,380.00-0.87%1,118,849
Aug 22, 20252,408.002,442.002,401.002,401.002,401.00-0.37%4,813,892
Aug 21, 20252,426.002,473.002,385.002,410.002,410.00-0.08%6,035,654
Aug 20, 20252,552.002,589.002,407.002,412.002,412.00-6.76%10,293,184
Aug 19, 20252,560.002,709.002,514.002,587.002,587.003.90%1,837,016
Aug 18, 20252,417.002,499.002,376.002,490.002,490.002.94%3,672,203
Aug 15, 20252,401.002,735.002,358.002,419.002,419.000.21%5,045,267
Aug 14, 20252,386.002,447.002,378.002,414.002,414.001.17%1,891,769
Aug 13, 20252,420.002,420.002,342.002,386.002,386.000.93%4,443,780
Aug 12, 20252,420.002,420.002,343.002,364.002,364.00-2.43%1,022,716
Aug 11, 20252,375.002,425.002,341.002,423.002,423.000.87%7,498,451
Aug 8, 20252,375.002,475.002,375.002,402.002,402.000.63%2,585,358
Aug 7, 20252,292.002,410.002,292.002,387.002,387.003.69%9,603,101
Aug 6, 20252,269.002,320.002,269.002,302.002,302.001.37%6,959,483
Aug 5, 20252,282.002,340.002,269.002,271.002,271.00-2.36%1,314,779
Aug 4, 20252,311.002,387.002,263.002,326.002,326.002.02%10,986,816
Aug 1, 20252,289.002,309.002,212.002,280.002,280.000.31%688,347
Jul 31, 20252,202.002,280.002,202.002,273.002,273.002.48%1,724,088
Jul 30, 20252,204.002,248.002,198.002,218.002,218.001.14%765,597
Jul 29, 20252,198.002,238.002,190.002,193.002,193.00-2,670,243
Jul 28, 20252,235.002,235.002,188.002,193.002,193.000.64%588,692
Jul 25, 20252,200.002,250.002,125.002,179.002,179.00-2.02%4,064,068
Jul 24, 20252,240.002,255.002,223.002,224.002,224.000.18%1,135,832
Jul 23, 20252,257.002,257.002,205.002,220.002,220.00-1.42%1,901,231
Jul 22, 20252,250.002,367.002,247.002,252.002,252.00-4.01%2,460,302
Jul 21, 20252,220.002,354.002,218.002,346.002,346.001.73%1,594,561
Jul 18, 20252,288.002,347.002,150.002,306.002,306.001.27%5,470,794
Jul 17, 20252,287.002,324.002,274.002,277.002,277.00-0.39%2,091,219
Jul 16, 20252,329.002,329.002,259.002,286.002,286.00-0.35%882,460
Jul 15, 20252,294.002,329.002,290.002,294.002,294.00-0.69%613,487
Jul 14, 20252,287.002,320.002,280.002,310.002,310.000.65%3,039,159
Jul 11, 20252,383.002,400.002,290.002,295.002,295.00-3.29%3,382,927
Jul 10, 20252,371.002,382.002,361.002,373.002,373.000.04%2,248,018
Jul 9, 20252,311.002,389.002,311.002,372.002,372.002.64%2,703,568
Jul 8, 20252,345.002,388.002,285.002,311.002,311.000.04%679,255
Jul 7, 20252,334.002,350.002,303.002,310.002,310.00-1.03%483,417
Jul 4, 20252,378.002,389.002,334.002,334.002,334.00-1.14%506,271
Jul 3, 20252,379.002,389.002,352.002,361.002,361.00-0.76%599,517
Jul 2, 20252,408.002,408.002,339.002,379.002,379.000.04%7,841,477
Jul 1, 20252,417.002,439.002,376.002,378.002,378.00-2.06%1,153,707
Jun 30, 20252,444.002,456.002,410.002,428.002,428.00-0.53%3,121,582
Jun 27, 20252,403.002,465.002,403.002,441.002,441.000.99%592,733
Jun 26, 20252,362.002,438.002,362.002,417.002,417.001.85%1,637,413
Jun 25, 20252,272.002,399.002,271.002,373.002,373.00-0.25%1,302,107