MAS P.L.C. (JSE:MSP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 2,021.00
-9.00 (-0.44%)
Apr 28, 2026, 5:00 PM SAST
MAS P.L.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,061.00 | 2,061.00 | 1,980.00 | 2,021.00 | 2,021.00 | -0.44% | 334,246 |
| Apr 24, 2026 | 2,081.00 | 2,099.00 | 2,030.00 | 2,030.00 | 2,030.00 | -0.49% | 380,564 |
| Apr 23, 2026 | 2,099.00 | 2,099.00 | 2,030.00 | 2,040.00 | 2,040.00 | 0.10% | 145,771 |
| Apr 22, 2026 | 2,026.00 | 2,062.00 | 2,022.00 | 2,038.00 | 2,038.00 | 1.04% | 281,741 |
| Apr 21, 2026 | 2,070.00 | 2,100.00 | 2,017.00 | 2,017.00 | 2,017.00 | -3.45% | 524,850 |
| Apr 20, 2026 | 2,080.00 | 2,089.00 | 2,031.00 | 2,089.00 | 2,089.00 | 1.85% | 127,639 |
| Apr 17, 2026 | 2,009.00 | 2,063.00 | 2,006.00 | 2,051.00 | 2,051.00 | 2.24% | 25,974,950 |
| Apr 16, 2026 | 1,981.00 | 2,010.00 | 1,981.00 | 2,006.00 | 2,006.00 | 0.30% | 256,419 |
| Apr 15, 2026 | 1,995.00 | 2,003.00 | 1,980.00 | 2,000.00 | 2,000.00 | 0.15% | 878,325 |
| Apr 14, 2026 | 1,971.00 | 2,002.00 | 1,960.00 | 1,997.00 | 1,997.00 | -0.65% | 561,949 |
| Apr 13, 2026 | 1,974.00 | 2,010.00 | 1,935.00 | 2,010.00 | 2,010.00 | 1.77% | 1,788,248 |
| Apr 10, 2026 | 1,974.00 | 1,975.00 | 1,930.00 | 1,975.00 | 1,975.00 | 1.49% | 390,715 |
| Apr 9, 2026 | 1,912.00 | 1,946.00 | 1,902.00 | 1,946.00 | 1,946.00 | 1.09% | 608,179 |
| Apr 8, 2026 | 1,936.00 | 1,969.00 | 1,906.00 | 1,925.00 | 1,925.00 | 0.26% | 5,975,228 |
| Apr 7, 2026 | 1,892.00 | 1,952.00 | 1,892.00 | 1,920.00 | 1,920.00 | -2.39% | 707,105 |
| Apr 2, 2026 | 1,963.00 | 1,968.00 | 1,899.00 | 1,967.00 | 1,967.00 | 0.36% | 802,236 |
| Apr 1, 2026 | 1,962.00 | 1,972.00 | 1,935.00 | 1,960.00 | 1,960.00 | - | 189,051 |
| Mar 31, 2026 | 1,946.00 | 1,974.00 | 1,916.00 | 1,960.00 | 1,960.00 | 0.56% | 716,429 |
| Mar 30, 2026 | 1,937.00 | 1,968.00 | 1,918.00 | 1,949.00 | 1,949.00 | 0.62% | 1,114,172 |
| Mar 27, 2026 | 1,955.00 | 1,955.00 | 1,895.00 | 1,937.00 | 1,937.00 | -0.05% | 556,721 |
| Mar 26, 2026 | 1,970.00 | 1,972.00 | 1,935.00 | 1,938.00 | 1,938.00 | -1.62% | 287,494 |
| Mar 25, 2026 | 1,970.00 | 2,011.00 | 1,930.00 | 1,970.00 | 1,970.00 | - | 3,306,894 |
| Mar 24, 2026 | 1,899.00 | 2,029.00 | 1,857.00 | 1,970.00 | 1,970.00 | 4.51% | 2,930,796 |
| Mar 23, 2026 | 1,841.00 | 1,901.00 | 1,841.00 | 1,885.00 | 1,885.00 | -0.26% | 1,000,023 |
| Mar 20, 2026 | 1,938.00 | 1,978.00 | 1,800.00 | 1,890.00 | 1,890.00 | -2.78% | 11,605,880 |
| Mar 19, 2026 | 2,047.00 | 2,047.00 | 1,900.00 | 1,944.00 | 1,944.00 | -0.61% | 184,470 |
| Mar 18, 2026 | 2,030.00 | 2,041.00 | 1,948.00 | 1,956.00 | 1,956.00 | -2.69% | 1,696,859 |
| Mar 17, 2026 | 2,051.00 | 2,051.00 | 1,944.00 | 2,010.00 | 2,010.00 | -1.18% | 1,915,089 |
| Mar 16, 2026 | 2,052.00 | 2,052.00 | 1,964.00 | 2,034.00 | 2,034.00 | 0.79% | 818,269 |
| Mar 13, 2026 | 2,010.00 | 2,018.00 | 1,938.00 | 2,018.00 | 2,018.00 | 1.15% | 982,428 |
| Mar 12, 2026 | 2,000.00 | 2,065.00 | 1,995.00 | 1,995.00 | 1,995.00 | -2.97% | 348,806 |
| Mar 11, 2026 | 2,149.00 | 2,149.00 | 2,000.00 | 2,056.00 | 2,056.00 | -2.10% | 1,368,422 |
| Mar 10, 2026 | 1,981.00 | 2,175.00 | 1,981.00 | 2,100.00 | 2,100.00 | 5.53% | 1,350,207 |
| Mar 9, 2026 | 1,961.00 | 2,049.00 | 1,961.00 | 1,990.00 | 1,990.00 | 0.51% | 1,468,594 |
| Mar 6, 2026 | 1,961.00 | 1,998.00 | 1,952.00 | 1,980.00 | 1,980.00 | 0.51% | 2,129,452 |
| Mar 5, 2026 | 2,005.00 | 2,008.00 | 1,924.00 | 1,970.00 | 1,970.00 | -2.23% | 1,233,156 |
| Mar 4, 2026 | 2,087.00 | 2,087.00 | 2,014.00 | 2,015.00 | 2,015.00 | -2.14% | 385,401 |
| Mar 3, 2026 | 2,139.00 | 2,139.00 | 2,047.00 | 2,059.00 | 2,059.00 | -1.72% | 172,402 |
| Mar 2, 2026 | 2,169.00 | 2,169.00 | 2,095.00 | 2,095.00 | 2,095.00 | -3.01% | 468,650 |
| Feb 27, 2026 | 2,195.00 | 2,195.00 | 2,131.00 | 2,160.00 | 2,160.00 | -0.64% | 925,399 |
| Feb 26, 2026 | 2,181.00 | 2,205.00 | 2,137.00 | 2,174.00 | 2,174.00 | 2.84% | 168,754 |
| Feb 25, 2026 | 2,161.00 | 2,161.00 | 2,082.00 | 2,114.00 | 2,114.00 | -0.66% | 333,745 |
| Feb 24, 2026 | 2,089.00 | 2,185.00 | 2,089.00 | 2,128.00 | 2,128.00 | -0.42% | 652,741 |
| Feb 23, 2026 | 2,142.00 | 2,158.00 | 2,102.00 | 2,137.00 | 2,137.00 | -0.28% | 436,491 |
| Feb 20, 2026 | 2,120.00 | 2,149.00 | 2,082.00 | 2,143.00 | 2,143.00 | 2.10% | 218,274 |
| Feb 19, 2026 | 2,181.00 | 2,181.00 | 2,089.00 | 2,099.00 | 2,099.00 | -1.78% | 303,156 |
| Feb 18, 2026 | 2,121.00 | 2,191.00 | 2,120.00 | 2,137.00 | 2,137.00 | -0.93% | 208,431 |
| Feb 17, 2026 | 2,209.00 | 2,209.00 | 2,141.00 | 2,157.00 | 2,157.00 | -2.18% | 568,307 |
| Feb 16, 2026 | 2,199.00 | 2,221.00 | 2,177.00 | 2,205.00 | 2,205.00 | 2.08% | 352,044 |
| Feb 13, 2026 | 2,150.00 | 2,185.00 | 2,128.00 | 2,160.00 | 2,160.00 | 0.47% | 468,404 |