Skip to main content
logo
MAS P.L.C. (JSE:MSP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,364.00
-26.00 (-1.09%)
At close: Nov 28, 2025

MAS P.L.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20252,151.002,225.002,151.002,214.002,214.001.05%351,239
Oct 8, 20252,174.002,191.002,164.002,191.002,191.001.20%1,964,819
Oct 7, 20252,174.002,174.002,146.002,165.002,165.00-2,459,663
Oct 6, 20252,180.002,184.002,130.002,165.002,165.00-1,392,987
Oct 3, 20252,161.002,165.002,131.002,165.002,165.001.60%1,343,450
Oct 2, 20252,115.002,159.002,115.002,131.002,131.00-0.56%479,716
Oct 1, 20252,135.002,147.002,115.002,143.002,143.000.85%202,096
Sep 30, 20252,111.002,151.002,111.002,125.002,125.000.66%743,735
Sep 29, 20252,090.002,154.002,090.002,111.002,111.000.86%424,789
Sep 26, 20252,109.002,118.002,085.002,093.002,093.00-0.19%800,837
Sep 25, 20252,120.002,120.002,064.002,097.002,097.00-1.04%1,472,954
Sep 23, 20252,088.002,124.002,088.002,119.002,119.000.14%1,490,693
Sep 22, 20252,114.002,125.002,110.002,116.002,116.000.05%233,907
Sep 19, 20252,116.002,127.002,079.002,115.002,115.000.24%2,497,684