Skip to main content
logo
MAS P.L.C. (JSE:MSP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,149.00
+18.00 (0.84%)
Nov 7, 2025, 5:00 PM SAST

MAS P.L.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20252,131.002,151.002,120.002,149.002,151.000.94%750,882
Nov 6, 20252,184.002,184.002,105.002,129.002,129.00-1.48%239,365
Nov 5, 20252,100.002,163.002,099.002,161.002,161.002.95%2,155,602
Nov 4, 20252,111.002,127.002,065.002,099.002,099.00-0.52%1,287,227
Nov 3, 20252,137.002,137.002,109.002,110.002,110.000.05%505,636
Oct 31, 20252,056.002,120.002,056.002,109.002,109.000.48%410,156
Oct 30, 20252,061.002,112.002,061.002,099.002,099.001.30%693,506
Oct 29, 20252,123.002,123.002,070.002,072.002,072.00-2.03%432,187
Oct 28, 20252,060.002,115.002,046.002,115.002,115.002.57%5,389,647
Oct 27, 20252,080.002,080.002,032.002,062.002,062.00-0.91%955,469
Oct 24, 20252,118.002,119.002,044.002,081.002,081.00-1.79%1,434,833
Oct 23, 20252,142.002,151.002,083.002,119.002,119.00-0.70%340,150
Oct 22, 20252,131.002,136.002,120.002,134.002,134.000.66%600,294
Oct 21, 20252,105.002,120.002,100.002,120.002,120.000.57%3,541,007
Oct 20, 20252,108.002,121.002,100.002,108.002,108.000.33%1,264,580
Oct 17, 20252,084.002,110.002,061.002,101.002,101.000.33%3,477,407
Oct 16, 20252,124.002,124.002,066.002,094.002,094.00-1.13%1,623,465
Oct 15, 20252,115.002,133.002,103.002,118.002,118.000.24%792,230
Oct 14, 20252,131.002,131.002,091.002,113.002,113.000.52%5,756,150
Oct 13, 20252,240.002,242.002,086.002,102.002,102.00-5.78%3,949,942
Oct 10, 20252,225.002,245.002,195.002,231.002,231.000.68%684,141
Oct 9, 20252,151.002,225.002,151.002,216.002,216.001.14%351,239
Oct 8, 20252,174.002,191.002,164.002,191.002,191.001.29%1,964,819
Oct 7, 20252,174.002,174.002,146.002,163.002,163.00-0.23%2,459,663
Oct 6, 20252,180.002,184.002,130.002,168.002,168.000.14%1,392,987
Oct 3, 20252,161.002,165.002,131.002,165.002,165.001.55%1,996,228
Oct 2, 20252,115.002,159.002,115.002,132.002,132.00-0.47%479,716
Oct 1, 20252,135.002,147.002,115.002,142.002,142.000.75%202,096
Sep 30, 20252,111.002,151.002,111.002,126.002,126.000.62%743,735
Sep 29, 20252,090.002,154.002,090.002,113.002,113.001.05%424,789
Sep 26, 20252,109.002,118.002,085.002,091.002,091.00-0.38%800,837
Sep 25, 20252,120.002,120.002,064.002,099.002,099.00-0.99%1,472,954
Sep 23, 20252,088.002,124.002,088.002,120.002,120.000.28%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