Skip to main content
logo
MAS P.L.C. (JSE:MSP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,068.00
-46.00 (-2.18%)
Sep 9, 2026, 12:48 PM SAST

MAS P.L.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 7, 20262,100.002,147.002,100.002,128.002,128.000.38%553,270
Sep 4, 20262,188.002,188.002,107.002,120.002,120.00-2.93%896,728
Sep 3, 20262,187.002,195.002,176.002,184.002,184.00-0.05%323,504
Sep 2, 20262,188.002,188.002,166.002,185.002,185.000.05%87,312
Sep 1, 20262,156.002,189.002,156.002,184.002,184.000.78%84,154
Aug 31, 20262,184.002,184.002,152.002,167.002,167.00-0.32%238,959
Aug 28, 20262,122.002,188.002,122.002,174.002,174.00-97,609
Aug 27, 20262,178.002,178.002,149.002,174.002,174.000.37%152,687
Aug 26, 20262,164.002,168.002,127.002,166.002,166.00-0.51%118,371
Aug 25, 20262,169.002,177.002,130.002,177.002,177.000.74%388,501
Aug 24, 20262,196.002,196.002,153.002,161.002,161.00-0.64%661,700
Aug 21, 20262,216.002,216.002,147.002,175.002,175.00-1.14%291,877
Aug 20, 20262,198.002,200.002,160.002,200.002,200.000.46%380,774
Aug 19, 20262,192.002,198.002,168.002,190.002,190.000.50%1,712,886
Aug 18, 20262,190.002,211.002,136.002,179.002,179.00-0.50%245,214
Aug 17, 20262,150.002,190.002,121.002,190.002,190.001.86%70,367
Aug 14, 20262,230.002,230.002,132.002,150.002,150.00-1.38%156,004
Aug 13, 20262,235.002,235.002,156.002,180.002,180.00-1.49%76,452
Aug 12, 20262,218.002,235.002,158.002,213.002,213.000.59%1,752,614
Aug 11, 20262,200.002,224.002,130.002,200.002,200.001.24%473,289
Aug 7, 20262,199.002,200.002,168.002,173.002,173.00-1.18%272,529
Aug 6, 20262,200.002,200.002,172.002,199.002,199.00-0.54%58,164
Aug 5, 20262,196.002,225.002,189.002,211.002,211.001.52%650,325
Aug 4, 20262,149.002,201.002,137.002,178.002,178.002.49%605,636
Aug 3, 20262,120.002,171.002,120.002,125.002,125.00-1.16%328,893
Jul 31, 20262,180.002,180.002,115.002,150.002,150.000.33%470,783
Jul 30, 20262,187.002,187.002,120.002,143.002,143.000.37%28,409
Jul 29, 20262,197.002,197.002,117.002,135.002,135.000.09%70,073
Jul 28, 20262,197.002,197.002,121.002,133.002,133.000.38%101,496
Jul 27, 20262,197.002,197.002,125.002,125.002,125.00-1.44%49,187
Jul 24, 20262,199.002,199.002,134.002,156.002,156.000.84%248,441
Jul 23, 20262,200.002,200.002,120.002,138.002,138.00-2.60%166,478
Jul 22, 20262,210.002,210.002,156.002,195.002,195.000.69%205,825
Jul 21, 20262,244.002,244.002,147.002,180.002,180.00-1.36%44,551
Jul 20, 20262,247.002,247.002,158.002,210.002,210.00-0.23%9,228
Jul 17, 20262,198.002,215.002,165.002,215.002,215.001.28%247,543
Jul 16, 20262,148.002,210.002,148.002,187.002,187.00-0.59%75,602
Jul 15, 20262,213.002,214.002,174.002,200.002,200.00-0.41%19,530
Jul 14, 20262,246.002,246.002,206.002,209.002,209.00-0.99%236,872
Jul 13, 20262,240.002,246.002,147.002,231.002,231.001.87%168,647
Jul 10, 20262,242.002,242.002,179.002,190.002,190.00-2.01%525,580
Jul 9, 20262,200.002,235.002,160.002,235.002,235.003.57%888,141
Jul 8, 20262,248.002,248.002,140.002,158.002,158.00-2.18%469,546
Jul 7, 20262,248.002,248.002,198.002,206.002,206.000.55%61,077
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