Skip to main content
logo
MAS P.L.C. (JSE:MSP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,194.00
-67.00 (-2.96%)
Jul 6, 2026, 5:00 PM SAST

MAS P.L.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 20262,299.002,299.002,180.002,194.002,194.00-2.96%844,173
Jul 3, 20262,274.002,302.002,231.002,261.002,261.00-0.31%1,053,232
Jul 2, 20262,249.002,287.002,202.002,268.002,268.001.84%329,472
Jul 1, 20262,205.002,250.002,175.002,227.002,227.002.44%162,936
Jun 30, 20262,238.002,238.002,163.002,174.002,174.00-1.54%512,926
Jun 29, 20262,147.002,250.002,099.002,208.002,208.006.72%1,334,054
Jun 26, 20262,091.002,111.002,069.002,069.002,069.00-1.94%37,780
Jun 25, 20262,145.002,145.002,059.002,110.002,110.000.96%159,259
Jun 24, 20262,079.002,112.002,070.002,090.002,090.001.41%655,839
Jun 23, 20262,080.002,096.002,058.002,061.002,061.00-1.29%1,186,837
Jun 22, 20262,121.002,139.002,082.002,088.002,088.00-2.79%413,360
Jun 19, 20262,034.002,148.002,034.002,148.002,148.003.42%3,707,242
Jun 18, 20262,001.002,078.002,001.002,077.002,077.00-279,347
Jun 17, 20262,077.002,080.002,054.002,077.002,077.00-62,235
Jun 15, 20262,055.002,105.002,054.002,077.002,077.000.19%132,069
Jun 12, 20262,059.002,094.002,044.002,073.002,073.001.82%277,481
Jun 11, 20262,057.002,060.002,030.002,036.002,036.00-0.97%172,792
Jun 10, 20262,091.002,104.002,030.002,056.002,056.000.59%96,133
Jun 9, 20262,032.002,076.002,032.002,044.002,044.00-0.49%703,208
Jun 8, 20262,094.002,094.002,044.002,054.002,054.00-1.06%38,681
Jun 5, 20262,000.002,083.002,000.002,076.002,076.000.34%1,715,375
Jun 4, 20262,052.002,096.002,052.002,069.002,069.00-0.29%86,132
Jun 3, 20262,132.002,152.002,020.002,075.002,075.00-1.98%769,378
Jun 2, 20262,108.002,123.002,093.002,117.002,117.00-0.14%349,152
Jun 1, 20262,125.002,155.002,092.002,120.002,120.00-1.26%268,936
May 29, 20262,198.002,198.002,126.002,147.002,147.00-1.69%585,036
May 28, 20262,199.002,199.002,128.002,184.002,184.001.39%171,264
May 27, 20262,131.002,200.002,131.002,154.002,154.000.09%501,832
May 26, 20262,183.002,183.002,135.002,152.002,152.000.05%414,873
May 25, 20262,183.002,183.002,126.002,151.002,151.00-0.19%370,513
May 22, 20262,138.002,161.002,105.002,155.002,155.002.28%1,851,721
May 21, 20262,110.002,147.002,099.002,107.002,107.00-0.61%486,358
May 20, 20262,147.002,170.002,080.002,120.002,120.00-2.39%744,120
May 19, 20262,123.002,185.002,122.002,172.002,172.00-0.55%462,431
May 18, 20262,064.002,189.002,064.002,184.002,184.003.12%499,571
May 15, 20262,119.002,119.002,046.002,118.002,118.002.12%8,289,614
May 14, 20262,040.002,110.002,030.002,074.002,074.001.42%274,871
May 13, 20262,090.002,120.002,040.002,045.002,045.00-3.54%177,660
May 12, 20262,120.002,144.002,080.002,120.002,120.000.52%532,020
May 11, 20262,085.002,120.002,080.002,109.002,109.001.44%921,017
May 8, 20262,078.002,086.002,053.002,079.002,079.00-394,468
May 7, 20262,062.002,079.002,050.002,079.002,079.001.32%283,976
May 6, 20262,079.002,090.002,035.002,052.002,052.00-0.58%2,177,848
May 5, 20262,065.002,065.001,994.002,064.002,064.002.18%249,336
May 4, 20262,079.002,079.001,987.002,020.002,020.000.50%215,146
Apr 30, 20262,055.002,055.001,963.002,010.002,010.000.80%1,061,292
Apr 29, 20262,043.002,046.001,971.001,994.001,994.00-1.34%224,766
Apr 28, 20262,061.002,061.001,980.002,021.002,021.00-0.44%334,246
Apr 24, 20262,081.002,099.002,030.002,030.002,030.00-0.49%380,564
Apr 23, 20262,099.002,099.002,030.002,040.002,040.000.10%145,771