Skip to main content
logo
MAS P.L.C. (JSE:MSP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
1,956.00
-54.00 (-2.69%)
At close: Mar 18, 2026

MAS P.L.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 20262,051.002,051.001,944.002,010.002,010.00-1.18%1,915,089
Mar 16, 20262,052.002,052.001,964.002,034.002,034.000.79%818,269
Mar 13, 20262,010.002,018.001,938.002,018.002,018.001.15%982,428
Mar 12, 20262,000.002,065.001,995.001,995.001,995.00-2.97%348,806
Mar 11, 20262,149.002,149.002,000.002,056.002,056.00-2.10%1,368,422
Mar 10, 20261,981.002,175.001,981.002,100.002,100.005.53%1,350,207
Mar 9, 20261,961.002,049.001,961.001,990.001,990.000.51%1,468,594
Mar 6, 20261,961.001,998.001,952.001,980.001,980.000.51%2,129,452
Mar 5, 20262,005.002,008.001,924.001,970.001,970.00-2.23%1,233,156
Mar 4, 20262,087.002,087.002,014.002,015.002,015.00-2.14%385,401
Mar 3, 20262,139.002,139.002,047.002,059.002,059.00-1.72%172,402
Mar 2, 20262,169.002,169.002,095.002,095.002,095.00-3.01%468,650
Feb 27, 20262,195.002,195.002,131.002,160.002,160.00-0.64%925,399
Feb 26, 20262,181.002,205.002,137.002,174.002,174.002.84%168,754
Feb 25, 20262,161.002,161.002,082.002,114.002,114.00-0.66%333,745
Feb 24, 20262,089.002,185.002,089.002,128.002,128.00-0.42%652,741
Feb 23, 20262,142.002,158.002,102.002,137.002,137.00-0.28%436,491
Feb 20, 20262,120.002,149.002,082.002,143.002,143.002.10%218,274
Feb 19, 20262,181.002,181.002,089.002,099.002,099.00-1.78%303,156
Feb 18, 20262,121.002,191.002,120.002,137.002,137.00-0.93%208,431
Feb 17, 20262,209.002,209.002,141.002,157.002,157.00-2.18%568,307
Feb 16, 20262,199.002,221.002,177.002,205.002,205.002.08%352,044
Feb 13, 20262,150.002,185.002,128.002,160.002,160.000.47%468,404
Feb 12, 20262,171.002,187.002,126.002,150.002,150.000.33%329,927
Feb 11, 20262,197.002,197.002,143.002,143.002,143.00-0.46%114,116
Feb 10, 20262,246.002,246.002,150.002,153.002,153.00-3.37%153,496
Feb 9, 20262,226.002,228.002,161.002,228.002,228.001.87%104,989
Feb 6, 20262,157.002,187.002,115.002,187.002,187.001.48%129,925
Feb 5, 20262,200.002,200.002,145.002,155.002,155.00-0.09%126,894
Feb 4, 20262,169.002,210.002,144.002,157.002,157.00-0.51%168,815
Feb 3, 20262,199.002,199.002,107.002,168.002,168.000.28%394,569
Feb 2, 20262,189.002,189.002,120.002,162.002,162.00-0.05%95,041
Jan 30, 20262,195.002,201.002,163.002,163.002,163.00-1.68%315,256
Jan 29, 20262,229.002,229.002,186.002,200.002,200.00-187,136
Jan 28, 20262,219.002,219.002,191.002,200.002,200.00-529,485
Jan 27, 20262,220.002,220.002,200.002,200.002,200.00-0.90%228,734
Jan 26, 20262,239.002,239.002,200.002,220.002,220.00-509,150
Jan 23, 20262,247.002,250.002,200.002,220.002,220.00-0.49%105,258
Jan 22, 20262,222.002,246.002,199.002,231.002,231.000.41%202,839
Jan 21, 20262,240.002,240.002,182.002,222.002,222.000.59%419,632
Jan 20, 20262,239.002,239.002,192.002,209.002,209.00-0.32%61,543
Jan 19, 20262,249.002,249.002,192.002,216.002,216.00-0.98%124,405
Jan 16, 20262,211.002,238.002,190.002,238.002,238.001.18%341,775
Jan 15, 20262,211.002,212.002,190.002,212.002,212.00-54,082
Jan 14, 20262,236.002,236.002,182.002,212.002,212.00-0.63%398,147
Jan 13, 20262,243.002,244.002,211.002,226.002,226.00-0.76%138,891
Jan 12, 20262,206.002,247.002,205.002,243.002,243.00-0.31%157,480
Jan 9, 20262,205.002,250.002,205.002,250.002,250.002.04%60,693
Jan 8, 20262,249.002,249.002,161.002,205.002,205.00-1.69%70,337
Jan 7, 20262,222.002,243.002,201.002,243.002,243.00-0.04%145,571