Want to see IN:MASFIN full AI Analyst Report?
MAS Financial Services Ltd. (MASFIN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 251.35 | 253.30 | 243.30 | 244.10 | 244.10 | -3.69% | 5,716 | 0.34 |
| Oct 29, 2026 | 258.05 | 260.65 | 250.65 | 253.45 | 253.45 | -3.58% | 10,978 | 0.65 |
| Oct 28, 2026 | 251.85 | 267.60 | 249.85 | 262.85 | 262.85 | +4.37% | 12,127 | 0.64 |
| Oct 27, 2026 | 246.30 | 255.15 | 245.70 | 251.85 | 251.85 | +2.75% | 5,937 | 0.31 |
| Oct 26, 2026 | 245.00 | 246.70 | 239.25 | 245.10 | 245.10 | -0.95% | 8,674 | 0.46 |
| Oct 23, 2026 | 252.80 | 255.00 | 244.80 | 247.45 | 247.45 | -2.94% | 16,205 | 0.86 |
| Oct 22, 2026 | 260.15 | 260.15 | 253.95 | 254.95 | 254.95 | -1.87% | 7,527 | 0.40 |
| Oct 21, 2026 | 261.00 | 261.05 | 255.65 | 259.80 | 259.80 | -2.13% | 7,252 | 0.39 |
| Oct 20, 2026 | 265.45 | 265.85 | 260.10 | 265.45 | 265.45 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 261.85 | 265.85 | 260.10 | 265.45 | 265.45 | -0.32% | 6,123 | 0.32 |
| Oct 16, 2026 | 264.00 | 268.30 | 264.00 | 266.30 | 266.30 | +0.06% | 2,574 | 0.14 |
| Oct 15, 2026 | 266.60 | 267.40 | 265.00 | 266.15 | 266.15 | -0.04% | 1,329 | 0.07 |
| Oct 14, 2026 | 269.10 | 270.35 | 265.85 | 266.25 | 266.25 | -1.52% | 1,323 | 0.07 |
| Oct 13, 2026 | 267.85 | 271.00 | 265.95 | 270.35 | 270.35 | +0.56% | 1,117 | 0.06 |
| Oct 12, 2026 | 267.50 | 270.20 | 265.80 | 268.85 | 268.85 | +0.90% | 1,372 | 0.07 |
| Oct 09, 2026 | 263.60 | 267.75 | 261.60 | 266.45 | 266.45 | +1.47% | 3,219 | 0.17 |
| Oct 08, 2026 | 270.00 | 270.70 | 261.00 | 262.60 | 262.60 | -2.74% | 8,247 | 0.43 |
| Oct 07, 2026 | 265.00 | 286.50 | 264.10 | 270.00 | 270.00 | +1.10% | 327,270 | 22.93 |
| Oct 06, 2026 | 267.05 | 269.80 | 266.35 | 267.05 | 267.05 | -0.43% | 6,087 | 0.42 |
| Oct 05, 2026 | 271.05 | 276.05 | 267.00 | 268.20 | 268.20 | -1.81% | 9,042 | 0.63 |
| Oct 02, 2026 | 273.15 | 280.10 | 269.15 | 273.15 | 273.15 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 280.10 | 280.10 | 269.15 | 273.15 | 273.15 | -3.55% | 10,480 | 0.72 |
| Sep 30, 2026 | 280.10 | 284.40 | 275.00 | 283.20 | 283.20 | -0.14% | 12,057 | 0.84 |
| Sep 29, 2026 | 275.55 | 287.35 | 273.00 | 283.60 | 283.60 | +1.65% | 6,267 | 0.44 |
| Sep 28, 2026 | 283.75 | 283.75 | 276.55 | 279.00 | 279.00 | -1.15% | 309,252 | 32.50 |
| Sep 25, 2026 | 281.50 | 284.85 | 274.45 | 282.25 | 282.25 | +0.59% | 17,243 | 1.85 |
| Sep 24, 2026 | 282.95 | 283.45 | 277.35 | 280.60 | 280.60 | -1.58% | 8,346 | 0.89 |
| Sep 23, 2026 | 290.35 | 290.35 | 283.10 | 285.10 | 285.10 | -1.37% | 5,699 | 0.62 |
| Sep 22, 2026 | 293.05 | 294.05 | 286.55 | 289.05 | 289.05 | -0.94% | 5,313 | 0.58 |
| Sep 21, 2026 | 288.00 | 292.55 | 285.60 | 291.80 | 291.80 | +0.90% | 8,814 | 0.97 |
| Sep 18, 2026 | 288.45 | 289.90 | 281.20 | 289.20 | 289.20 | +1.03% | 5,141 | 0.57 |
| Sep 17, 2026 | 288.60 | 290.45 | 283.00 | 286.25 | 286.25 | -0.16% | 791 | 0.09 |
| Sep 16, 2026 | 298.35 | 298.35 | 286.00 | 286.70 | 286.70 | -2.20% | 2,232 | 0.24 |
| Sep 15, 2026 | 295.40 | 296.00 | 291.00 | 293.15 | 293.15 | -0.86% | 934 | 0.10 |
| Sep 14, 2026 | 295.70 | 296.05 | 289.00 | 295.70 | 295.70 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 290.95 | 296.05 | 289.00 | 295.70 | 295.70 | +0.68% | 3,711 | 0.40 |
| Sep 10, 2026 | 289.30 | 296.20 | 287.05 | 293.70 | 293.70 | +1.45% | 5,103 | 0.55 |
| Sep 09, 2026 | 288.00 | 290.25 | 283.00 | 289.50 | 289.50 | -0.17% | 7,978 | 0.86 |
| Sep 08, 2026 | 293.50 | 293.50 | 289.35 | 290.00 | 290.00 | -1.83% | 6,586 | 0.72 |
| Sep 07, 2026 | 293.55 | 296.05 | 292.30 | 295.40 | 295.40 | -0.19% | 2,417 | 0.26 |
| Sep 04, 2026 | 296.15 | 296.20 | 293.95 | 295.95 | 295.95 | +1.20% | 2,237 | 0.24 |
| Sep 03, 2026 | 295.25 | 296.40 | 292.25 | 292.45 | 292.45 | -0.80% | 4,282 | 0.46 |
| Sep 02, 2026 | 300.00 | 301.35 | 293.80 | 294.80 | 294.80 | -3.30% | 5,425 | 0.59 |
| Sep 01, 2026 | 310.75 | 310.75 | 299.80 | 304.85 | 304.85 | -0.10% | 7,953 | 0.88 |
| Aug 31, 2026 | 290.10 | 309.45 | 290.10 | 305.15 | 305.15 | +3.46% | 41,461 | 4.90 |
| Aug 28, 2026 | 294.50 | 296.15 | 290.50 | 294.95 | 294.95 | -0.22% | 13,789 | 1.67 |
| Aug 27, 2026 | 296.50 | 296.50 | 294.25 | 295.60 | 295.60 | -0.81% | 5,671 | 0.69 |
| Aug 26, 2026 | 300.85 | 301.20 | 296.75 | 298.00 | 298.00 | -0.43% | 3,589 | 0.43 |
| Aug 25, 2026 | 292.20 | 300.80 | 288.75 | 299.30 | 299.30 | +2.36% | 6,401 | 0.78 |
| Aug 24, 2026 | 304.15 | 304.15 | 292.00 | 293.15 | 292.40 | -2.85% | 7,492 | 0.53 |
