Skip to main content
logo
MAS P.L.C. (JSE:MSP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,107.00
-9.00 (-0.43%)
Oct 15, 2026, 5:00 PM SAST

MAS P.L.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262,130.002,141.002,099.002,107.002,107.00-0.43%231,732
Oct 14, 20262,108.002,126.002,100.002,116.002,116.000.28%433,770
Oct 13, 20262,087.002,116.002,082.002,110.002,110.002.43%443,451
Oct 12, 20262,099.002,099.002,060.002,060.002,060.00-0.72%211,237
Oct 9, 20262,064.002,116.002,063.002,075.002,075.000.97%497,039
Oct 8, 20262,041.002,075.002,041.002,055.002,055.00-0.53%248,703
Oct 7, 20262,084.002,084.002,044.002,066.002,066.00-1.10%1,701,661
Oct 6, 20262,105.002,105.002,067.002,089.002,089.00-0.52%481,263
Oct 5, 20262,171.002,171.002,075.002,100.002,100.000.38%224,781
Oct 2, 20262,181.002,181.002,071.002,092.002,092.000.58%394,599
Oct 1, 20262,148.002,148.002,079.002,080.002,080.00-2.21%507,377
Sep 30, 20262,120.002,175.002,116.002,127.002,127.001.29%1,704,355
Sep 29, 20262,041.002,133.002,041.002,100.002,100.00-525,599
Sep 28, 20262,136.002,149.002,086.002,100.002,100.00-0.57%749,892
Sep 25, 20262,118.002,140.002,075.002,112.002,112.001.10%4,790,936
Sep 23, 20262,102.002,102.002,043.002,089.002,089.000.92%10,491,620
Sep 22, 20262,113.002,120.002,070.002,070.002,070.00-2.13%319,117
Sep 21, 20262,000.002,115.002,000.002,115.002,115.002.12%498,636
Sep 18, 20262,082.002,120.002,070.002,071.002,071.00-1.15%6,211,838
Sep 17, 20262,095.002,099.002,060.002,095.002,095.000.48%396,135
Sep 16, 20262,074.002,093.002,061.002,085.002,085.000.48%85,894
Sep 15, 20262,084.002,084.001,999.002,075.002,075.000.83%603,988
Sep 14, 20262,095.002,095.002,046.002,058.002,058.00-0.82%169,198
Sep 11, 20262,107.002,107.002,051.002,075.002,075.00-1.19%152,449
Sep 10, 20262,078.002,100.002,040.002,100.002,100.000.86%621,031
Sep 9, 20262,135.002,158.002,043.002,082.002,082.00-1.51%1,023,201
Sep 8, 20262,122.002,134.002,090.002,114.002,114.00-0.66%344,206
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