Skip to main content
logo
MAS P.L.C. (JSE:MSP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,133.00
+8.00 (0.38%)
Jul 28, 2026, 5:00 PM SAST

MAS P.L.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20262,197.002,197.002,121.002,129.00-0.19%67,631
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
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