Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MPT.JSE stock page

Mpact Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-213,009.003,030.002,967.003,000.003,000.0032,523
2024-08-203,000.003,025.003,000.003,009.003,009.0040,065
2024-08-193,000.003,000.002,966.002,999.002,999.0060,979
2024-08-162,965.003,000.002,965.003,000.003,000.00444
2024-08-153,029.003,029.002,951.002,951.002,951.0041,874
2024-08-142,965.002,965.002,965.002,965.002,965.000
2024-08-132,965.003,028.002,930.002,965.002,965.0036,411
2024-08-122,965.003,020.002,930.002,930.002,930.004,428
2024-08-082,999.003,050.002,920.002,920.002,920.0039,258
2024-08-073,000.003,001.002,923.002,923.002,923.0028,615
2024-08-062,852.003,024.002,852.002,933.002,933.005,010
2024-08-052,926.003,023.002,901.002,902.002,902.001,745
2024-08-022,950.003,000.002,950.002,970.002,970.0029,486
2024-08-013,000.003,000.002,926.002,970.002,970.0097,802
2024-07-312,965.003,000.002,925.002,951.002,951.0077,300
2024-07-302,955.003,001.002,852.002,965.002,965.0035,485
2024-07-292,851.002,961.002,851.002,882.002,882.0044,139
2024-07-262,930.002,945.002,852.002,852.002,852.0032,306
2024-07-252,851.002,860.002,781.002,860.002,860.004,777
2024-07-242,999.003,000.002,851.002,851.002,851.0050,160
2024-07-232,925.003,000.002,875.002,875.002,875.0056,220
2024-07-222,921.003,000.002,870.002,870.002,870.0095,149
2024-07-192,999.003,000.002,940.002,951.002,951.0045,364
2024-07-182,901.003,151.002,901.002,950.002,950.00675,650
2024-07-172,960.002,989.002,876.002,876.002,876.0020,389
2024-07-162,900.002,900.002,875.002,876.002,876.004,534
2024-07-152,874.002,920.002,874.002,920.002,920.0023,384
2024-07-122,860.002,860.002,860.002,860.002,860.003,480
2024-07-112,829.002,890.002,775.002,860.002,860.0028,668
2024-07-102,700.002,775.002,700.002,775.002,775.0026,622
2024-07-092,859.002,859.002,751.002,775.002,775.00806
2024-07-082,735.002,891.002,725.002,725.002,725.0018,925
2024-07-052,733.002,733.002,733.002,733.002,733.00700
2024-07-042,725.002,739.002,725.002,739.002,739.00165,959
2024-07-032,724.002,725.002,700.002,725.002,725.0042,018
2024-07-022,678.002,705.002,678.002,705.002,705.006,250
2024-07-012,649.002,678.002,647.002,678.002,678.0023,102
2024-06-282,526.002,650.002,450.002,650.002,650.006,108
2024-06-272,527.002,530.002,525.002,530.002,530.00907
2024-06-262,660.002,660.002,660.002,660.002,660.002,366
2024-06-252,625.002,660.002,625.002,660.002,660.003,417
2024-06-242,551.002,651.002,525.002,651.002,651.003,270
2024-06-212,551.002,668.002,551.002,656.002,656.0014,268
2024-06-202,651.002,678.002,551.002,668.002,668.0038,902
2024-06-192,651.002,651.002,551.002,650.002,650.00722
2024-06-182,545.002,651.002,525.002,650.002,650.007,590
2024-06-142,502.002,545.002,300.002,498.002,498.0085,601
2024-06-132,502.002,502.002,502.002,502.002,502.00975
2024-06-122,561.002,561.002,501.002,501.002,501.003,271
2024-06-112,565.002,575.002,564.002,570.002,570.003,395
2024-06-102,660.002,678.002,550.002,556.002,556.0010,000
2024-06-072,628.002,663.002,531.002,663.002,663.005,069
2024-06-062,615.002,675.002,615.002,615.002,615.004,213
2024-06-052,677.002,677.002,657.002,657.002,657.00897
2024-06-042,580.002,653.002,526.002,653.002,653.0022,514
2024-06-032,645.002,650.002,600.002,600.002,600.003,508
2024-05-312,650.002,650.002,650.002,650.002,650.00129
2024-05-302,650.002,650.002,649.002,649.002,649.001,060
2024-05-282,630.002,724.002,607.002,724.002,724.008,082
2024-05-272,700.002,700.002,580.002,700.002,700.0022,127
← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-03-290.7500 ZAC
2022-08-310.4000 ZAC
2022-03-300.5000 ZAC
2020-09-020.4200 ZAC
2020-04-0142.0000 ZAC
2019-09-040.1800 ZAC
2019-04-030.5500 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.