JSE · MSP · stock
Mas P.l.c. (MSP) stock price history
Every JSE trading session of Mas P.l.c. from Aug 31, 2009 to Nov 13, 2026: 4,273 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MSP adjusted close, 2009 to 2026
- ZAR 32.99
- All time high, 2017
- ZAR 24.44
- 52 week high, ZAR 18.00 low
- 4,273
- Daily sessions since 2009
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
MSP key facts
- Mas P.l.c. (MSP) closed at ZAR 20.56 on Nov 13, 2026 on JSE.
- MSP's all time high close is ZAR 32.99, set on Nov 14, 2017; its all time low close is ZAR 6.95 on Mar 23, 2020.
- MSP's 52 week range is ZAR 18.00 to ZAR 24.44.
- MSP returned -6.1% over the year to Nov 13, 2026 and +4.2% over five years.
- Over ten years MSP returned +0%, +0.0% a year compounded.
- MSP's deepest drawdown was -78.9% from Nov 22, 2017 to Mar 23, 2020.
- DataCedar holds 4,273 daily sessions of MSP history from Aug 31, 2009 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
MSP price chart, 2009 to 2026
MSP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.6% |
| 3 months | -5.7% |
| 6 months | +0.5% |
| Year to date | -7.3% |
| 1 year | -6.1% |
| 3 years | +25.4% |
| 5 years | +4.2% |
| 10 years | +0.4% |
| Since Aug 31, 2009 | +86.9% |
| Compound annual growth, 17.2 years | +3.7% |
MSP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 32.99 on Nov 14, 2017
- All time low close
- ZAR 6.95 on Mar 23, 2020
- 52 week high
- ZAR 24.44 on Nov 27, 2025
- 52 week low
- ZAR 18.00 on Mar 20, 2026
- Deepest drawdown
- -78.9% from Nov 22, 2017 to Mar 23, 2020, not yet recovered
- Best single session
- +25.0% on Apr 25, 2013
- Worst single session
- -25.3% on Mar 17, 2020
- Volatility, 1 year annualised
- 23.5%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2013, +91%
- Worst calendar year
- 2020, -33%
MSP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Aug 31, 2009; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 22.12 | ZAR 23.02 | ZAR 18.00 | ZAR 20.56 | -7.3% | 175M | 206 |
| 2025 | ZAR 23.51 | ZAR 27.35 | ZAR 16.20 | ZAR 22.19 | -4.8% | 477.6M | 234 |
| 2024 | ZAR 17.39 | ZAR 23.87 | ZAR 15.20 | ZAR 23.30 | +34.6% | 290.5M | 234 |
| 2023 | ZAR 20.59 | ZAR 22.91 | ZAR 13.61 | ZAR 17.31 | -15.8% | 187.9M | 231 |
| 2022 | ZAR 21.05 | ZAR 22.19 | ZAR 16.80 | ZAR 20.55 | -2.3% | 225.2M | 238 |
| 2021 | ZAR 13.00 | ZAR 21.56 | ZAR 11.95 | ZAR 21.03 | +64.9% | 255.7M | 236 |
| 2020 | ZAR 19.10 | ZAR 20.41 | ZAR 5.65 | ZAR 12.75 | -33.2% | 176.1M | 237 |
| 2019 | ZAR 21.99 | ZAR 23.81 | ZAR 15.22 | ZAR 19.10 | -9.9% | 141.1M | 243 |
| 2018 | ZAR 30.48 | ZAR 30.48 | ZAR 19.00 | ZAR 21.20 | -28.1% | 334.5M | 250 |
| 2017 | ZAR 22.27 | ZAR 33.74 | ZAR 20.73 | ZAR 29.49 | +32.4% | 111.3M | 254 |
| 2016 | ZAR 25.59 | ZAR 26.99 | ZAR 16.80 | ZAR 22.27 | -13.0% | 59.6M | 260 |
| 2015 | ZAR 19.01 | ZAR 26.74 | ZAR 15.44 | ZAR 25.59 | +34.6% | 35.3M | 261 |
| 2014 | ZAR 20.27 | ZAR 21.23 | ZAR 16.70 | ZAR 19.01 | -6.2% | 22.8M | 260 |
| 2013 | ZAR 10.62 | ZAR 20.75 | ZAR 10.62 | ZAR 20.27 | +90.8% | 1.1M | 261 |
| 2012 | ZAR 10.56 | ZAR 11.40 | ZAR 9.79 | ZAR 10.62 | +0.6% | 872K | 261 |
| 2011 | ZAR 8.68 | ZAR 10.61 | ZAR 8.49 | ZAR 10.56 | +21.7% | 5.6M | 260 |
| 2010 | ZAR 11.04 | ZAR 11.04 | ZAR 8.68 | ZAR 8.68 | -21.4% | 59.1K | 261 |
| 2009 | ZAR 11.00 | ZAR 11.04 | ZAR 11.00 | ZAR 11.04 | n/a | 3.4K | 86 |
MSP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 20.56 | +0.1% |
| October 2026 | ZAR 20.53 | -3.5% |
| September 2026 | ZAR 21.27 | -1.8% |
| August 2026 | ZAR 21.67 | +0.8% |
| July 2026 | ZAR 21.50 | -1.1% |
| June 2026 | ZAR 21.74 | +1.3% |
| May 2026 | ZAR 21.47 | +6.8% |
| April 2026 | ZAR 20.10 | +2.6% |
| March 2026 | ZAR 19.60 | -9.3% |
| February 2026 | ZAR 21.60 | -0.1% |
| January 2026 | ZAR 21.63 | -2.5% |
| December 2025 | ZAR 22.19 | -6.1% |
About the MSP data
Daily bars. 4,273 sessions from Aug 31, 2009 to Nov 13, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 31, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3AMSP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
MSP share price history
