Skip to main content
logo
MAS P.L.C. (JSE:MSP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,225.00
+13.00 (0.59%)
At close: Dec 19, 2025

MAS P.L.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20252,230.002,230.002,060.002,225.002,225.000.59%8,113,884
Dec 18, 20252,240.002,268.002,200.002,212.002,212.00-1.25%402,885
Dec 17, 20252,220.002,250.002,202.002,240.002,240.000.90%152,756
Dec 15, 20252,200.002,220.002,200.002,220.002,220.000.59%54,163
Dec 12, 20252,239.002,239.002,200.002,207.002,207.00-0.68%1,544,725
Dec 11, 20252,255.002,271.002,202.002,222.002,222.00-1.02%161,060
Dec 10, 20252,266.002,266.002,219.002,245.002,245.00-0.80%1,348,031
Dec 9, 20252,215.002,263.002,200.002,263.002,263.002.58%292,290
Dec 8, 20252,200.002,230.002,186.002,206.002,206.00-1.08%1,303,345
Dec 5, 20252,299.002,300.002,210.002,230.002,230.00-0.67%446,722
Dec 4, 20252,313.002,313.002,227.002,245.002,245.00-0.13%289,704
Dec 3, 20252,272.002,323.002,241.002,248.002,248.00-0.97%99,548
Dec 2, 20252,309.002,346.002,241.002,270.002,270.00-2.11%676,061
Dec 1, 20252,281.002,379.002,281.002,319.002,319.00-1.90%261,373
Nov 28, 20252,400.002,417.002,307.002,364.002,364.00-1.09%626,207
Nov 27, 20252,269.002,444.002,269.002,390.002,390.003.28%643,107
Nov 26, 20252,310.002,330.002,259.002,314.002,314.001.09%750,173
Nov 25, 20252,267.002,289.002,225.002,289.002,289.001.64%372,458
Nov 24, 20252,250.002,263.002,233.002,252.002,252.001.26%347,019
Nov 21, 20252,224.002,240.002,161.002,224.002,224.00-0.04%293,826
Nov 20, 20252,194.002,258.002,141.002,225.002,225.001.60%358,042
Nov 19, 20252,199.002,204.002,166.002,190.002,190.00-138,708
Nov 18, 20252,144.002,199.002,144.002,190.002,190.000.69%522,047
Nov 17, 20252,199.002,199.002,144.002,175.002,175.00-0.23%595,912
Nov 14, 20252,190.002,200.002,133.002,180.002,180.00-0.41%1,918,651
Nov 13, 20252,190.002,190.002,150.002,189.002,189.001.16%1,347,601
Nov 12, 20252,129.002,190.002,120.002,164.002,164.001.60%3,697,325
Nov 11, 20252,085.002,150.002,085.002,130.002,130.00-0.88%97,577
Nov 10, 20252,105.002,197.002,096.002,149.002,149.00-746,655
Nov 7, 20252,131.002,151.002,120.002,149.002,149.000.84%750,882
Nov 6, 20252,184.002,184.002,105.002,131.002,131.00-1.48%239,365
Nov 5, 20252,100.002,163.002,099.002,163.002,163.003.00%2,155,602
Nov 4, 20252,111.002,127.002,065.002,100.002,100.00-0.52%1,287,227
Nov 3, 20252,137.002,137.002,109.002,111.002,111.000.05%505,636
Oct 31, 20252,056.002,120.002,056.002,110.002,110.000.48%410,156
Oct 30, 20252,061.002,112.002,061.002,100.002,100.001.45%693,506
Oct 29, 20252,123.002,123.002,070.002,070.002,070.00-2.13%432,187
Oct 28, 20252,060.002,115.002,046.002,115.002,115.002.67%5,389,647
Oct 27, 20252,080.002,080.002,032.002,060.002,060.00-0.96%955,469
Oct 24, 20252,118.002,119.002,044.002,080.002,080.00-1.89%1,368,250
Oct 23, 20252,142.002,151.002,083.002,120.002,120.00-0.70%340,150
Oct 22, 20252,131.002,136.002,120.002,135.002,135.000.71%600,294
Oct 21, 20252,105.002,120.002,100.002,120.002,120.000.47%3,541,007
Oct 20, 20252,108.002,121.002,100.002,110.002,110.000.48%1,264,580
Oct 17, 20252,084.002,110.002,061.002,100.002,100.000.24%3,477,407
Oct 16, 20252,124.002,124.002,066.002,095.002,095.00-1.18%1,623,465
Oct 15, 20252,115.002,133.002,103.002,120.002,120.000.24%792,230
Oct 14, 20252,131.002,131.002,091.002,115.002,115.000.71%5,756,150
Oct 13, 20252,240.002,242.002,086.002,100.002,100.00-5.83%3,949,942
Oct 10, 20252,225.002,245.002,195.002,230.002,230.000.72%684,141