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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MPT.JSE stock page

Mpact Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-292,900.002,900.002,900.002,900.002,900.00390
2023-11-282,850.002,900.002,850.002,900.002,900.009,127
2023-11-272,899.002,899.002,899.002,899.002,899.000
2023-11-242,900.002,900.002,851.002,899.002,899.00761
2023-11-232,850.002,900.002,850.002,899.002,899.005,617
2023-11-222,900.002,900.002,900.002,900.002,900.000
2023-11-212,855.002,900.002,855.002,900.002,900.00101,674
2023-11-202,900.002,900.002,851.002,852.002,852.0010,618
2023-11-172,939.002,942.002,851.002,851.002,851.009,080
2023-11-162,856.002,998.002,856.002,900.002,900.001,145
2023-11-152,900.002,950.002,900.002,950.002,950.002,263
2023-11-142,997.002,997.002,900.002,997.002,997.00475
2023-11-132,851.002,993.002,851.002,855.002,855.002,421
2023-11-102,851.002,940.002,851.002,940.002,940.00448
2023-11-092,851.002,993.002,851.002,993.002,993.00567
2023-11-082,903.002,999.002,903.002,905.002,905.001,141
2023-11-072,902.003,000.002,902.003,000.003,000.00299,465
2023-11-062,950.002,995.002,900.002,995.002,995.0022,687
2023-11-032,850.002,950.002,850.002,950.002,950.006,053
2023-11-022,867.002,895.002,849.002,850.002,850.0055,990
2023-11-012,800.002,849.002,800.002,849.002,849.0020,980
2023-10-312,800.002,840.002,800.002,801.002,801.00195,805
2023-10-302,707.002,849.002,707.002,800.002,800.002,235
2023-10-272,840.002,840.002,698.002,840.002,840.001,500
2023-10-262,692.002,814.002,692.002,814.002,814.00583
2023-10-252,723.002,814.002,723.002,800.002,800.00581
2023-10-242,790.002,795.002,651.002,795.002,795.005,012
2023-10-232,800.002,800.002,650.002,790.002,790.002,635
2023-10-202,812.002,812.002,812.002,812.002,812.000
2023-10-192,608.002,812.002,608.002,812.002,812.001,825
2023-10-182,849.002,850.002,501.002,850.002,850.0018,690
2023-10-172,849.002,849.002,755.002,849.002,849.001,537
2023-10-162,790.002,840.002,790.002,795.002,795.00147,471
2023-10-132,786.002,849.002,785.002,849.002,849.0010,528
2023-10-122,815.002,888.002,801.002,850.002,850.0011,671
2023-10-112,845.002,850.002,815.002,840.002,840.0024,633
2023-10-102,895.002,895.002,850.002,850.002,850.0038,115
2023-10-092,920.002,950.002,845.002,900.002,900.0019,564
2023-10-062,960.002,960.002,960.002,960.002,960.000
2023-10-052,846.002,960.002,846.002,960.002,960.001,534
2023-10-042,960.002,960.002,875.002,875.002,875.00806
2023-10-032,875.002,989.002,875.002,960.002,960.007,262
2023-10-022,911.002,995.002,911.002,995.002,995.001,789
2023-09-292,881.003,000.002,881.002,910.002,910.0029,678
2023-09-283,000.003,000.002,986.002,986.002,986.0023,362
2023-09-273,037.003,040.002,881.003,000.003,000.009,699
2023-09-263,048.003,048.002,925.003,037.003,037.0020,866
2023-09-223,019.003,048.003,016.003,048.003,048.0018,912
2023-09-212,896.003,000.002,896.003,000.003,000.0012,507
2023-09-202,974.002,987.002,929.002,973.002,973.009,178
2023-09-192,851.002,984.002,851.002,929.002,929.008,800
2023-09-182,848.002,986.002,848.002,960.002,960.0012,631
2023-09-152,986.002,994.002,845.002,986.002,986.006,735
2023-09-142,905.002,949.002,802.002,939.002,939.007,153
2023-09-132,950.002,991.002,905.002,949.002,949.0010,504
2023-09-122,953.002,987.002,950.002,964.002,964.0028,984
2023-09-113,023.003,023.002,950.003,023.003,023.0029,787
2023-09-083,020.003,024.002,960.003,024.003,024.0015,542
2023-09-073,025.003,025.003,023.003,023.003,023.00426
2023-09-063,023.003,025.002,970.003,025.003,025.006,986
← NewerPage 13 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.