Skip to main content
logo
MAS P.L.C. (JSE:MSP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,096.00
-23.00 (-1.09%)
Sep 25, 2025, 5:00 PM SAST

MAS P.L.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20252,120.002,120.002,107.002,118.002,118.00-0.05%27,255
Sep 23, 20252,088.002,124.002,088.002,119.002,120.000.24%1,490,693
Sep 22, 20252,114.002,125.002,110.002,114.002,114.00-0.14%233,907
Sep 19, 20252,116.002,127.002,079.002,117.002,117.000.43%2,497,684
Sep 18, 20252,149.002,149.002,096.002,108.002,108.00-0.24%485,330
Sep 17, 20252,115.002,161.002,110.002,113.002,113.00-0.19%502,938
Sep 16, 20252,112.002,135.002,110.002,117.002,117.00-0.24%262,379
Sep 15, 20252,161.002,161.002,111.002,122.002,122.000.47%566,966
Sep 12, 20252,124.002,148.002,072.002,112.002,112.001.78%1,983,646
Sep 11, 20252,051.002,075.002,037.002,075.002,075.001.27%2,466,842
Sep 10, 20252,060.002,098.002,045.002,049.002,049.00-0.19%4,407,987
Sep 9, 20252,050.002,076.002,023.002,053.002,053.00-0.15%7,849,332
Sep 8, 20252,119.002,124.002,046.002,056.002,056.000.10%1,208,862
Sep 5, 20252,088.002,097.002,035.002,054.002,054.00-0.15%2,752,120
Sep 4, 20252,081.002,151.002,030.002,057.002,057.00-1.44%3,663,846
Sep 3, 20252,175.002,175.002,082.002,087.002,087.00-2.11%3,104,556
Sep 2, 20252,130.002,144.002,080.002,132.002,132.001.33%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