Skip to main content
MAS P.L.C. (JSE:MSP)
South Africa flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,061.002,061.001,980.002,021.002,021.00-0.44%334,246
Apr 24, 20262,081.002,099.002,030.002,030.002,030.00-0.49%380,564
Apr 23, 20262,099.002,099.002,030.002,040.002,040.000.10%145,771
Apr 22, 20262,026.002,062.002,022.002,038.002,038.001.04%281,741
Apr 21, 20262,070.002,100.002,017.002,017.002,017.00-3.45%524,850
Apr 20, 20262,080.002,089.002,031.002,089.002,089.001.85%127,639
Apr 17, 20262,009.002,063.002,006.002,051.002,051.002.24%25,974,950
Apr 16, 20261,981.002,010.001,981.002,006.002,006.000.30%256,419
Apr 15, 20261,995.002,003.001,980.002,000.002,000.000.15%878,325
Apr 14, 20261,971.002,002.001,960.001,997.001,997.00-0.65%561,949
Apr 13, 20261,974.002,010.001,935.002,010.002,010.001.77%1,788,248
Apr 10, 20261,974.001,975.001,930.001,975.001,975.001.49%390,715
Apr 9, 20261,912.001,946.001,902.001,946.001,946.001.09%608,179
Apr 8, 20261,936.001,969.001,906.001,925.001,925.000.26%5,975,228
Apr 7, 20261,892.001,952.001,892.001,920.001,920.00-2.39%707,105
Apr 2, 20261,963.001,968.001,899.001,967.001,967.000.36%802,236
Apr 1, 20261,962.001,972.001,935.001,960.001,960.00-189,051
Mar 31, 20261,946.001,974.001,916.001,960.001,960.000.56%716,429
Mar 30, 20261,937.001,968.001,918.001,949.001,949.000.62%1,114,172
Mar 27, 20261,955.001,955.001,895.001,937.001,937.00-0.05%556,721
Mar 26, 20261,970.001,972.001,935.001,938.001,938.00-1.62%287,494
Mar 25, 20261,970.002,011.001,930.001,970.001,970.00-3,306,894
Mar 24, 20261,899.002,029.001,857.001,970.001,970.004.51%2,930,796
Mar 23, 20261,841.001,901.001,841.001,885.001,885.00-0.26%1,000,023
Mar 20, 20261,938.001,978.001,800.001,890.001,890.00-2.78%11,605,880
Mar 19, 20262,047.002,047.001,900.001,944.001,944.00-0.61%184,470
Mar 18, 20262,030.002,041.001,948.001,956.001,956.00-2.69%1,696,859
Mar 17, 20262,051.002,051.001,944.002,010.002,010.00-1.18%1,915,089
Mar 16, 20262,052.002,052.001,964.002,034.002,034.000.79%818,269
Mar 13, 20262,010.002,018.001,938.002,018.002,018.001.15%982,428
Mar 12, 20262,000.002,065.001,995.001,995.001,995.00-2.97%348,806
Mar 11, 20262,149.002,149.002,000.002,056.002,056.00-2.10%1,368,422
Mar 10, 20261,981.002,175.001,981.002,100.002,100.005.53%1,350,207
Mar 9, 20261,961.002,049.001,961.001,990.001,990.000.51%1,468,594
Mar 6, 20261,961.001,998.001,952.001,980.001,980.000.51%2,129,452
Mar 5, 20262,005.002,008.001,924.001,970.001,970.00-2.23%1,233,156
Mar 4, 20262,087.002,087.002,014.002,015.002,015.00-2.14%385,401
Mar 3, 20262,139.002,139.002,047.002,059.002,059.00-1.72%172,402
Mar 2, 20262,169.002,169.002,095.002,095.002,095.00-3.01%468,650
Feb 27, 20262,195.002,195.002,131.002,160.002,160.00-0.64%925,399
Feb 26, 20262,181.002,205.002,137.002,174.002,174.002.84%168,754
Feb 25, 20262,161.002,161.002,082.002,114.002,114.00-0.66%333,745
Feb 24, 20262,089.002,185.002,089.002,128.002,128.00-0.42%652,741
Feb 23, 20262,142.002,158.002,102.002,137.002,137.00-0.28%436,491
Feb 20, 20262,120.002,149.002,082.002,143.002,143.002.10%218,274
Feb 19, 20262,181.002,181.002,089.002,099.002,099.00-1.78%303,156
Feb 18, 20262,121.002,191.002,120.002,137.002,137.00-0.93%208,431
Feb 17, 20262,209.002,209.002,141.002,157.002,157.00-2.18%568,307
Feb 16, 20262,199.002,221.002,177.002,205.002,205.002.08%352,044
Feb 13, 20262,150.002,185.002,128.002,160.002,160.000.47%468,404
Feb 12, 20262,171.002,187.002,126.002,150.002,150.000.33%329,927
Feb 11, 20262,197.002,197.002,143.002,143.002,143.00-0.46%114,116
Feb 10, 20262,246.002,246.002,150.002,153.002,153.00-3.37%153,496
Feb 9, 20262,226.002,228.002,161.002,228.002,228.001.87%104,989
Feb 6, 20262,157.002,187.002,115.002,187.002,187.001.48%129,925
Feb 5, 20262,200.002,200.002,145.002,155.002,155.00-0.09%126,894
Feb 4, 20262,169.002,210.002,144.002,157.002,157.00-0.51%168,815
Feb 3, 20262,199.002,199.002,107.002,168.002,168.000.28%394,569
Feb 2, 20262,189.002,189.002,120.002,162.002,162.00-0.05%95,041
Jan 30, 20262,195.002,201.002,163.002,163.002,163.00-1.68%315,256
Jan 29, 20262,229.002,229.002,186.002,200.002,200.00-187,136
Jan 28, 20262,219.002,219.002,191.002,200.002,200.00-529,485
Jan 27, 20262,220.002,220.002,200.002,200.002,200.00-0.90%228,734
Jan 26, 20262,239.002,239.002,200.002,220.002,220.00-509,150
Jan 23, 20262,247.002,250.002,200.002,220.002,220.00-0.49%105,258
Jan 22, 20262,222.002,246.002,199.002,231.002,231.000.41%202,839
Jan 21, 20262,240.002,240.002,182.002,222.002,222.000.59%419,632
Jan 20, 20262,239.002,239.002,192.002,209.002,209.00-0.32%61,543
Jan 19, 20262,249.002,249.002,192.002,216.002,216.00-0.98%124,405
Jan 16, 20262,211.002,238.002,190.002,238.002,238.001.18%341,775
Jan 15, 20262,211.002,212.002,190.002,212.002,212.00-54,082
Jan 14, 20262,236.002,236.002,182.002,212.002,212.00-0.63%398,147
Jan 13, 20262,243.002,244.002,211.002,226.002,226.00-0.76%138,891
Jan 12, 20262,206.002,247.002,205.002,243.002,243.00-0.31%157,480
Jan 9, 20262,205.002,250.002,205.002,250.002,250.002.04%60,693
Jan 8, 20262,249.002,249.002,161.002,205.002,205.00-1.69%70,337
Jan 7, 20262,222.002,243.002,201.002,243.002,243.00-0.04%145,571
Jan 6, 20262,215.002,255.002,215.002,244.002,244.00-0.27%203,379
Jan 5, 20262,261.002,261.002,211.002,250.002,250.001.63%418,032
Jan 2, 20262,212.002,267.002,206.002,214.002,214.00-1.99%27,688
Dec 31, 20252,200.002,259.002,200.002,259.002,259.001.80%1,153,627
Dec 30, 20252,246.002,246.002,211.002,219.002,219.00-0.85%58,653
Dec 29, 20252,224.002,238.002,215.002,238.002,238.001.50%56,068
Dec 24, 20252,201.002,225.002,201.002,205.002,205.00-13,034
Dec 23, 20252,100.002,211.002,100.002,205.002,205.00-0.14%2,174,967
Dec 22, 20252,155.002,224.002,155.002,208.002,208.00-0.76%90,575
Dec 19, 20252,230.002,230.002,060.002,225.002,225.000.59%8,113,884
Dec 18, 20252,240.002,268.002,200.002,212.002,212.00-1.25%402,885
Dec 17, 20252,220.002,250.002,202.002,240.002,240.000.90%152,756
Dec 15, 20252,200.002,220.002,200.002,220.002,220.000.59%54,163
Dec 12, 20252,239.002,239.002,200.002,207.002,207.00-0.68%1,544,725
Dec 11, 20252,255.002,271.002,202.002,222.002,222.00-1.02%161,060
Dec 10, 20252,266.002,266.002,219.002,245.002,245.00-0.80%1,348,031
Dec 9, 20252,215.002,263.002,200.002,263.002,263.002.58%292,290
Dec 8, 20252,200.002,230.002,186.002,206.002,206.00-1.08%1,303,345
Dec 5, 20252,299.002,300.002,210.002,230.002,230.00-0.67%446,722
Dec 4, 20252,313.002,313.002,227.002,245.002,245.00-0.13%289,704
Dec 3, 20252,272.002,323.002,241.002,248.002,248.00-0.97%99,548
Dec 2, 20252,309.002,346.002,241.002,270.002,270.00-2.11%676,061
Dec 1, 20252,281.002,379.002,281.002,319.002,319.00-1.90%261,373