Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MPT.JSE stock page

Mpact Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-262,830.002,950.002,830.002,950.002,950.001,002
2024-02-232,850.002,900.002,834.002,900.002,900.0018,524
2024-02-222,850.002,850.002,833.002,840.002,840.0011,870
2024-02-212,834.002,850.002,834.002,850.002,850.0028,025
2024-02-202,834.002,850.002,834.002,850.002,850.00512
2024-02-192,850.002,850.002,834.002,834.002,834.005,862
2024-02-162,835.002,835.002,835.002,835.002,835.0010,773
2024-02-152,849.002,849.002,835.002,835.002,835.0038,565
2024-02-142,846.002,850.002,835.002,835.002,835.007,012
2024-02-132,859.002,859.002,835.002,835.002,835.0045,221
2024-02-122,833.002,900.001,138.002,833.002,833.0047,659
2024-02-092,833.002,833.002,833.002,833.002,833.007,518
2024-02-082,833.002,850.002,833.002,850.002,850.001,776
2024-02-072,833.002,848.002,833.002,833.002,833.0025,380
2024-02-062,833.002,881.002,833.002,833.002,833.0035,046
2024-02-052,833.002,944.002,833.002,841.002,841.0010,282
2024-02-022,920.002,940.002,833.002,940.002,940.003,888
2024-02-012,915.002,915.002,915.002,915.002,915.00592
2024-01-312,940.002,940.002,940.002,940.002,940.000
2024-01-302,930.002,940.002,850.002,940.002,940.002,345
2024-01-292,833.002,945.002,833.002,945.002,945.005,852
2024-01-262,936.002,950.002,833.002,949.002,949.008,354
2024-01-252,900.002,936.002,900.002,936.002,936.001,855
2024-01-242,850.002,850.002,850.002,850.002,850.0034,950
2024-01-232,833.002,900.002,815.002,900.002,900.006,519
2024-01-222,895.002,895.002,895.002,895.002,895.00146
2024-01-192,900.002,900.002,900.002,900.002,900.0055,950
2024-01-182,833.002,900.002,833.002,900.002,900.004,654
2024-01-172,834.002,925.002,834.002,925.002,925.004,244
2024-01-162,834.002,924.002,834.002,924.002,924.001,565
2024-01-152,950.002,950.002,949.002,949.002,949.002,078
2024-01-122,834.002,950.002,834.002,950.002,950.001,065
2024-01-112,949.002,949.002,949.002,949.002,949.0044,699
2024-01-102,949.002,979.002,949.002,950.002,950.004,123
2024-01-092,974.002,975.002,950.002,950.002,950.0059,777
2024-01-082,900.002,979.002,900.002,979.002,979.00841
2024-01-052,816.002,816.002,816.002,816.002,816.0081
2024-01-042,816.002,873.002,816.002,873.002,873.0075,715
2024-01-032,873.002,875.002,873.002,875.002,875.006,416
2024-01-022,974.002,974.002,873.002,873.002,873.002,109
2023-12-292,874.002,978.002,874.002,978.002,978.002,875
2023-12-282,874.002,978.002,874.002,978.002,978.007,926
2023-12-272,980.002,980.002,980.002,980.002,980.000
2023-12-222,873.002,980.002,873.002,980.002,980.001,629
2023-12-212,979.002,980.002,979.002,980.002,980.001,200
2023-12-202,874.002,980.002,873.002,980.002,980.0018,417
2023-12-192,980.002,980.002,980.002,980.002,980.0037
2023-12-182,979.002,980.002,831.002,980.002,980.0014,091
2023-12-142,933.002,980.002,930.002,980.002,980.0078,261
2023-12-132,846.002,931.002,846.002,846.002,846.00182
2023-12-122,937.002,940.002,910.002,939.002,939.008,610
2023-12-112,989.002,989.002,865.002,939.002,939.005,571
2023-12-082,900.002,900.002,891.002,891.002,891.00824
2023-12-072,900.002,900.002,860.002,862.002,862.0091,171
2023-12-062,864.002,864.002,863.002,863.002,863.005,534
2023-12-052,865.002,989.002,865.002,960.002,960.005,674
2023-12-042,889.002,990.002,889.002,990.002,990.0082,029
2023-12-012,846.002,880.002,846.002,880.002,880.002,178
2023-11-302,885.002,890.002,853.002,853.002,853.0049,113
2023-11-292,900.002,900.002,900.002,900.002,900.00390
← NewerPage 12 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.