Skip to main content
logo
MAS P.L.C. (JSE:MSP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,050.00
-3.00 (-0.15%)
Nov 6, 2026, 5:00 PM SAST

MAS P.L.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,051.002,088.002,042.002,050.002,050.00-0.15%144,418
Nov 5, 20262,075.002,113.002,050.002,053.002,053.000.10%1,192,688
Nov 3, 20262,071.002,080.002,047.002,051.002,051.00-0.97%178,877
Nov 2, 20262,068.002,090.002,055.002,071.002,071.000.88%110,080
Oct 30, 20262,068.002,099.002,037.002,053.002,053.000.44%198,022
Oct 29, 20262,073.002,073.002,026.002,044.002,044.000.10%150,497
Oct 28, 20262,050.002,062.002,042.002,042.002,042.00-0.15%78,352
Oct 27, 20262,078.002,078.002,045.002,045.002,045.00-0.10%85,512
Oct 26, 20262,087.002,087.002,040.002,047.002,047.00-0.10%56,054
Oct 23, 20262,076.002,076.002,046.002,049.002,049.00-0.05%96,228
Oct 22, 20262,072.002,072.002,036.002,050.002,050.00-0.49%77,250
Oct 21, 20262,073.002,082.002,042.002,060.002,060.000.49%1,401,412
Oct 20, 20262,093.002,093.002,021.002,050.002,050.00-0.49%1,536,176
Oct 19, 20262,060.002,077.002,060.002,060.002,060.00-0.05%156,855
Oct 16, 20262,143.002,143.002,050.002,061.002,061.00-2.18%242,122
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, 20262,187.002,188.002,166.002,185.002,185.000.05%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