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
2024-05-242,700.002,724.002,700.002,724.002,724.001,723
2024-05-232,600.002,700.002,600.002,700.002,700.0029,321
2024-05-222,577.002,700.002,577.002,700.002,700.002,551
2024-05-212,700.002,723.002,656.002,700.002,700.0026,183
2024-05-202,700.002,700.002,700.002,700.002,700.009
2024-05-172,724.002,724.002,656.002,700.002,700.0025,361
2024-05-162,650.002,724.002,576.002,724.002,724.0012,090
2024-05-152,673.002,724.002,576.002,700.002,700.00914,258
2024-05-142,639.002,725.002,638.002,725.002,725.009,355
2024-05-132,704.002,704.002,617.002,704.002,704.005,973
2024-05-102,598.002,695.002,598.002,695.002,695.0014,455
2024-05-092,606.002,630.002,600.002,601.002,601.0046,833
2024-05-082,557.002,563.002,557.002,557.002,557.007,953
2024-05-072,625.002,625.002,560.002,560.002,560.006,513
2024-05-062,557.002,585.002,557.002,557.002,557.0037,851
2024-05-032,624.002,624.002,559.002,580.002,580.004,021
2024-05-022,557.002,624.002,557.002,558.002,558.001,771
2024-04-302,557.002,625.002,557.002,557.002,557.0038,889
2024-04-292,561.002,611.002,525.002,599.002,599.006,178
2024-04-262,575.002,575.002,561.002,561.002,561.00510
2024-04-252,601.002,601.002,575.002,575.002,575.004,593
2024-04-242,613.002,613.002,611.002,613.002,613.0024,498
2024-04-232,611.002,612.002,602.002,612.002,612.00151,814
2024-04-222,612.002,637.002,611.002,612.002,612.003,099
2024-04-192,612.002,614.002,612.002,613.002,613.00362
2024-04-182,612.002,612.002,612.002,612.002,612.001
2024-04-172,612.002,613.002,611.002,611.002,611.0013,303
2024-04-162,603.002,699.002,602.002,699.002,699.0019,736
2024-04-152,612.002,612.002,611.002,611.002,611.005,245
2024-04-122,599.002,725.002,599.002,725.002,725.0016,263
2024-04-112,701.002,701.002,700.002,700.002,700.0014,110
2024-04-102,725.002,725.002,602.002,725.002,725.0022,342
2024-04-092,709.002,725.002,685.002,725.002,725.0087,425
2024-04-082,650.002,725.002,585.002,719.002,719.00286,974
2024-04-052,585.002,585.002,585.002,585.002,585.000
2024-04-042,585.002,585.002,585.002,585.002,585.000
2024-04-032,631.002,631.002,580.002,585.002,585.005,111
2024-04-022,699.002,699.002,651.002,651.002,651.0036,835
2024-03-282,700.002,700.002,659.002,661.002,661.0014,334
2024-03-272,651.002,699.002,651.002,699.002,699.001,958
2024-03-262,652.002,720.002,652.002,652.002,652.007,818
2024-03-252,769.002,769.002,660.002,700.002,700.0018,944
2024-03-222,700.002,707.002,651.002,656.002,656.0069,770
2024-03-202,746.002,746.002,746.002,746.002,746.000
2024-03-192,738.472,748.002,738.472,746.002,746.004,783
2024-03-182,700.002,769.002,668.002,700.002,700.00181,295
2024-03-152,712.002,750.002,711.002,750.002,750.006,245
2024-03-142,735.002,735.002,712.002,730.002,730.0011,774
2024-03-132,766.002,766.002,725.002,730.002,730.00204,282
2024-03-122,800.002,800.002,793.002,793.002,793.00101,250
2024-03-112,807.002,807.002,785.002,785.002,785.00171,901
2024-03-082,807.002,850.002,807.002,808.002,808.0023,404
2024-03-072,800.002,801.002,800.002,801.002,801.0023,000
2024-03-062,820.002,820.002,807.002,807.002,807.0041,141
2024-03-052,860.002,860.002,815.002,820.002,820.00156,294
2024-03-042,829.002,860.002,829.002,860.002,860.001,474
2024-03-012,829.002,850.002,829.002,850.002,850.003,268
2024-02-292,845.002,845.002,829.002,829.002,829.0021,835
2024-02-282,839.002,845.002,839.002,845.002,845.009,135
2024-02-272,829.002,860.002,825.002,829.002,829.009,533
← NewerPage 11 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.