MAS P.L.C. MSP
JSE · South Africa · Finance
ZAc 2,105.00-22.00 (-1.03%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 2,105.00 | -1.03% | ZAc 2,148.00 | ZAc 2,148.00 | ZAc 2,105.00 | 62.01K |
| 2026-09-30 | ZAc 2,127.00 | +1.29% | ZAc 2,120.00 | ZAc 2,175.00 | ZAc 2,116.00 | 1.70M |
| 2026-09-29 | ZAc 2,100.00 | 0.00% | ZAc 2,041.00 | ZAc 2,133.00 | ZAc 2,099.00 | 525.60K |
| 2026-09-28 | ZAc 2,100.00 | -0.57% | ZAc 2,136.00 | ZAc 2,149.00 | ZAc 2,086.00 |
| 749.89K |
| 2026-09-25 | ZAc 2,112.00 | +1.10% | ZAc 2,118.00 | ZAc 2,140.00 | ZAc 2,075.00 | 4.79M |
| 2026-09-23 | ZAc 2,089.00 | +0.92% | ZAc 2,102.00 | ZAc 2,102.00 | ZAc 2,043.00 | 10.49M |
| 2026-09-22 | ZAc 2,070.00 | -2.13% | ZAc 2,113.00 | ZAc 2,120.00 | ZAc 2,070.00 | 319.12K |
| 2026-09-21 | ZAc 2,115.00 | +2.12% | ZAc 2,000.00 | ZAc 2,115.00 | ZAc 2,054.00 | 498.64K |
| 2026-09-18 | ZAc 2,071.00 | -1.15% | ZAc 2,082.00 | ZAc 2,120.00 | ZAc 2,070.00 | 6.21M |
| 2026-09-17 | ZAc 2,095.00 | +0.48% | ZAc 2,095.00 | ZAc 2,099.00 | ZAc 2,060.00 | 396.14K |
| 2026-09-16 | ZAc 2,085.00 | +0.48% | ZAc 2,074.00 | ZAc 2,093.00 | ZAc 2,061.00 | 85.89K |
| 2026-09-15 | ZAc 2,075.00 | +0.83% | ZAc 2,084.00 | ZAc 2,084.00 | ZAc 1,999.00 | 603.99K |
| 2026-09-14 | ZAc 2,058.00 | -0.82% | ZAc 2,095.00 | ZAc 2,095.00 | ZAc 2,046.00 | 169.20K |
| 2026-09-11 | ZAc 2,075.00 | -1.19% | ZAc 2,107.00 | ZAc 2,107.00 | ZAc 2,051.00 | 152.45K |
| 2026-09-10 | ZAc 2,100.00 | +0.86% | ZAc 2,078.00 | ZAc 2,100.00 | ZAc 2,040.00 | 621.03K |
| 2026-09-09 | ZAc 2,082.00 | -1.51% | ZAc 2,135.00 | ZAc 2,158.00 | ZAc 2,043.00 | 1.02M |
| 2026-09-08 | ZAc 2,114.00 | -0.66% | ZAc 2,122.00 | ZAc 2,134.00 | ZAc 2,090.00 | 363.17K |
| 2026-09-07 | ZAc 2,128.00 | +0.38% | ZAc 2,100.00 | ZAc 2,147.00 | ZAc 2,104.00 | 553.27K |
| 2026-09-04 | ZAc 2,120.00 | -2.93% | ZAc 2,188.00 | ZAc 2,188.00 | ZAc 2,107.00 | 897.47K |
| 2026-09-03 | ZAc 2,184.00 | -0.05% | ZAc 2,187.00 | ZAc 2,195.00 | ZAc 2,176.00 | 323.50K |
| 2026-09-02 | ZAc 2,185.00 | +0.05% | ZAc 2,187.00 | ZAc 2,188.00 | ZAc 2,166.00 | 88.73K |
| 2026-09-01 | ZAc 2,184.00 | +0.78% | ZAc 2,156.00 | ZAc 2,189.00 | ZAc 2,156.00 | 176.73K |
| 2026-08-31 | ZAc 2,167.00 | -0.32% | ZAc 2,184.00 | ZAc 2,184.00 | ZAc 2,152.00 | 238.96K |
| 2026-08-28 | ZAc 2,174.00 | 0.00% | ZAc 2,122.00 | ZAc 2,188.00 | ZAc 2,174.00 | 97.61K |
| 2026-08-27 | ZAc 2,174.00 | +0.37% | ZAc 2,178.00 | ZAc 2,178.00 | ZAc 2,149.00 | 152.69K |
| 2026-08-26 | ZAc 2,166.00 | -0.51% | ZAc 2,164.00 | ZAc 2,168.00 | ZAc 2,127.00 | 118.37K |
| 2026-08-25 | ZAc 2,177.00 | +0.74% | ZAc 2,169.00 | ZAc 2,177.00 | ZAc 2,130.00 | 388.50K |
| 2026-08-24 | ZAc 2,161.00 | -0.64% | ZAc 2,196.00 | ZAc 2,196.00 | ZAc 2,153.00 | 661.70K |
| 2026-08-21 | ZAc 2,175.00 | -1.14% | ZAc 2,216.00 | ZAc 2,216.00 | ZAc 2,147.00 | 291.88K |
| 2026-08-20 | ZAc 2,200.00 | +0.46% | ZAc 2,198.00 | ZAc 2,200.00 | ZAc 2,160.00 | 380.77K |
| 2026-08-19 | ZAc 2,190.00 | +0.50% | ZAc 2,192.00 | ZAc 2,198.00 | ZAc 2,168.00 | 1.71M |
| 2026-08-18 | ZAc 2,179.00 | -0.50% | ZAc 2,190.00 | ZAc 2,211.00 | ZAc 2,136.00 | 245.21K |
| 2026-08-17 | ZAc 2,190.00 | +1.86% | ZAc 2,150.00 | ZAc 2,190.00 | ZAc 2,121.00 | 70.37K |
| 2026-08-14 | ZAc 2,150.00 | -1.38% | ZAc 2,230.00 | ZAc 2,219.00 | ZAc 2,132.00 | 156.00K |
| 2026-08-13 | ZAc 2,180.00 | -1.49% | ZAc 2,235.00 | ZAc 2,235.00 | ZAc 2,156.00 | 76.45K |
| 2026-08-12 | ZAc 2,213.00 | +0.59% | ZAc 2,218.00 | ZAc 2,235.00 | ZAc 2,158.00 | 1.75M |
| 2026-08-11 | ZAc 2,200.00 | +1.24% | ZAc 2,200.00 | ZAc 2,224.00 | ZAc 2,130.00 | 473.29K |
| 2026-08-07 | ZAc 2,173.00 | -1.18% | ZAc 2,199.00 | ZAc 2,200.00 | ZAc 2,168.00 | 272.53K |
| 2026-08-06 | ZAc 2,199.00 | -0.54% | ZAc 2,200.00 | ZAc 2,200.00 | ZAc 2,172.00 | 58.16K |
| 2026-08-05 | ZAc 2,211.00 | +1.52% | ZAc 2,196.00 | ZAc 2,225.00 | ZAc 2,189.00 | 650.33K |
| 2026-08-04 | ZAc 2,178.00 | +2.49% | ZAc 2,149.00 | ZAc 2,201.00 | ZAc 2,137.00 | 605.64K |
| 2026-08-03 | ZAc 2,125.00 | -1.16% | ZAc 2,120.00 | ZAc 2,171.00 | ZAc 2,120.00 | 328.89K |
| 2026-07-31 | ZAc 2,150.00 | +0.33% | ZAc 2,180.00 | ZAc 2,180.00 | ZAc 2,115.00 | 470.78K |
| 2026-07-30 | ZAc 2,143.00 | +0.37% | ZAc 2,187.00 | ZAc 2,187.00 | ZAc 2,120.00 | 28.41K |
| 2026-07-29 | ZAc 2,135.00 | +0.09% | ZAc 2,197.00 | ZAc 2,197.00 | ZAc 2,117.00 | 70.07K |
| 2026-07-28 | ZAc 2,133.00 | +0.38% | ZAc 2,197.00 | ZAc 2,197.00 | ZAc 2,121.00 | 101.50K |
| 2026-07-27 | ZAc 2,125.00 | -1.44% | ZAc 2,197.00 | ZAc 2,197.00 | ZAc 2,125.00 | 49.19K |
| 2026-07-24 | ZAc 2,156.00 | +0.84% | ZAc 2,199.00 | ZAc 2,199.00 | ZAc 2,134.00 | 248.44K |
| 2026-07-23 | ZAc 2,138.00 | -2.60% | ZAc 2,200.00 | ZAc 2,200.00 | ZAc 2,120.00 | 166.48K |
| 2026-07-22 | ZAc 2,195.00 | +0.69% | ZAc 2,210.00 | ZAc 2,210.00 | ZAc 2,156.00 | 205.83K |
| 2026-07-21 | ZAc 2,180.00 | -1.36% | ZAc 2,244.00 | ZAc 2,244.00 | ZAc 2,147.00 | 44.55K |
| 2026-07-20 | ZAc 2,210.00 | -0.23% | ZAc 2,247.00 | ZAc 2,247.00 | ZAc 2,158.00 | 9.23K |
| 2026-07-17 | ZAc 2,215.00 | +1.28% | ZAc 2,198.00 | ZAc 2,215.00 | ZAc 2,165.00 | 247.54K |
| 2026-07-16 | ZAc 2,187.00 | -0.59% | ZAc 2,148.00 | ZAc 2,210.00 | ZAc 2,148.00 | 75.60K |
| 2026-07-15 | ZAc 2,200.00 | -0.41% | ZAc 2,213.00 | ZAc 2,214.00 | ZAc 2,174.00 | 19.53K |
| 2026-07-14 | ZAc 2,209.00 | -0.99% | ZAc 2,246.00 | ZAc 2,246.00 | ZAc 2,206.00 | 236.87K |
| 2026-07-13 | ZAc 2,231.00 | +1.87% | ZAc 2,240.00 | ZAc 2,246.00 | ZAc 2,147.00 | 168.65K |
| 2026-07-10 | ZAc 2,190.00 | -2.01% | ZAc 2,242.00 | ZAc 2,242.00 | ZAc 2,179.00 | 525.58K |
| 2026-07-09 | ZAc 2,235.00 | +3.57% | ZAc 2,200.00 | ZAc 2,235.00 | ZAc 2,160.00 | 888.14K |
| 2026-07-08 | ZAc 2,158.00 | -2.18% | ZAc 2,248.00 | ZAc 2,248.00 | ZAc 2,140.00 | 469.55K |
| 2026-07-07 | ZAc 2,206.00 | +0.55% | ZAc 2,248.00 | ZAc 2,248.00 | ZAc 2,198.00 | 61.08K |
| 2026-07-06 | ZAc 2,194.00 | -2.96% | ZAc 2,299.00 | ZAc 2,299.00 | ZAc 2,180.00 | 844.17K |
| 2026-07-03 | ZAc 2,261.00 | -0.31% | ZAc 2,274.00 | ZAc 2,302.00 | ZAc 2,231.00 | 1.05M |
| 2026-07-02 | ZAc 2,268.00 | +1.84% | ZAc 2,249.00 | ZAc 2,287.00 | ZAc 2,202.00 | 329.47K |
| 2026-07-01 | ZAc 2,227.00 | +2.44% | ZAc 2,205.00 | ZAc 2,250.00 | ZAc 2,175.00 | 162.94K |
| 2026-06-30 | ZAc 2,174.00 | -1.54% | ZAc 2,238.00 | ZAc 2,238.00 | ZAc 2,163.00 | 512.93K |
| 2026-06-29 | ZAc 2,208.00 | +6.72% | ZAc 2,147.00 | ZAc 2,250.00 | ZAc 2,099.00 | 1.33M |
| 2026-06-26 | ZAc 2,069.00 | -1.94% | ZAc 2,091.00 | ZAc 2,111.00 | ZAc 2,069.00 | 37.78K |
| 2026-06-25 | ZAc 2,110.00 | +0.96% | ZAc 2,145.00 | ZAc 2,145.00 | ZAc 2,059.00 | 159.26K |
| 2026-06-24 | ZAc 2,090.00 | +1.41% | ZAc 2,079.00 | ZAc 2,112.00 | ZAc 2,070.00 | 655.84K |
| 2026-06-23 | ZAc 2,061.00 | -1.29% | ZAc 2,080.00 | ZAc 2,096.00 | ZAc 2,055.50 | 1.19M |
| 2026-06-22 | ZAc 2,088.00 | -2.79% | ZAc 2,121.00 | ZAc 2,139.00 | ZAc 2,082.00 | 413.36K |
| 2026-06-19 | ZAc 2,148.00 | +3.42% | ZAc 2,034.00 | ZAc 2,148.00 | ZAc 2,034.00 | 3.71M |
| 2026-06-18 | ZAc 2,077.00 | 0.00% | ZAc 2,001.00 | ZAc 2,078.00 | ZAc 2,001.00 | 279.35K |
| 2026-06-17 | ZAc 2,077.00 | 0.00% | ZAc 2,077.00 | ZAc 2,080.00 | ZAc 2,054.00 | 62.24K |
| 2026-06-15 | ZAc 2,077.00 | +0.19% | ZAc 2,055.00 | ZAc 2,105.00 | ZAc 2,054.00 | 132.07K |
| 2026-06-12 | ZAc 2,073.00 | +1.82% | ZAc 2,059.00 | ZAc 2,094.00 | ZAc 2,044.00 | 277.48K |
| 2026-06-11 | ZAc 2,036.00 | -0.97% | ZAc 2,057.00 | ZAc 2,060.00 | ZAc 2,030.00 | 172.79K |
| 2026-06-10 | ZAc 2,056.00 | +0.59% | ZAc 2,091.00 | ZAc 2,104.00 | ZAc 2,030.00 | 96.13K |
| 2026-06-09 | ZAc 2,044.00 | -0.49% | ZAc 2,032.00 | ZAc 2,076.00 | ZAc 2,032.00 | 703.21K |
| 2026-06-08 | ZAc 2,054.00 | -1.06% | ZAc 2,094.00 | ZAc 2,094.00 | ZAc 2,044.00 | 38.68K |
| 2026-06-05 | ZAc 2,076.00 | +0.34% | ZAc 2,000.00 | ZAc 2,083.00 | ZAc 2,010.00 | 1.72M |
| 2026-06-04 | ZAc 2,069.00 | -0.29% | ZAc 2,052.00 | ZAc 2,096.00 | ZAc 2,052.00 | 86.13K |
| 2026-06-03 | ZAc 2,075.00 | -1.98% | ZAc 2,132.00 | ZAc 2,152.00 | ZAc 2,020.00 | 769.38K |
| 2026-06-02 | ZAc 2,117.00 | -0.14% | ZAc 2,108.00 | ZAc 2,123.00 | ZAc 2,093.00 | 349.15K |
| 2026-06-01 | ZAc 2,120.00 | -1.26% | ZAc 2,125.00 | ZAc 2,155.00 | ZAc 2,092.00 | 268.94K |
| 2026-05-29 | ZAc 2,147.00 | -1.69% | ZAc 2,198.00 | ZAc 2,198.00 | ZAc 2,126.00 | 585.04K |
| 2026-05-28 | ZAc 2,184.00 | +1.39% | ZAc 2,199.00 | ZAc 2,199.00 | ZAc 2,128.00 | 171.26K |
| 2026-05-27 | ZAc 2,154.00 | +0.09% | ZAc 2,131.00 | ZAc 2,200.00 | ZAc 2,131.00 | 501.83K |
| 2026-05-26 | ZAc 2,152.00 | +0.05% | ZAc 2,183.00 | ZAc 2,183.00 | ZAc 2,135.00 | 414.87K |