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
2023-09-053,013.003,013.002,941.002,997.002,997.003,051
2023-09-042,949.003,050.002,905.003,050.003,050.0098,474
2023-09-012,950.002,975.002,934.002,942.002,942.0058,522
2023-08-312,999.003,000.002,910.002,936.002,936.0041,482
2023-08-303,007.003,014.002,960.002,978.002,978.0047,807
2023-08-293,011.003,098.003,011.003,036.003,036.0011,083
2023-08-283,080.003,100.003,001.003,099.003,099.001,062
2023-08-253,080.003,080.002,988.003,000.003,000.0039,814
2023-08-243,050.003,080.003,000.003,027.003,027.003,472
2023-08-232,930.003,050.002,930.003,050.003,050.0039,956
2023-08-222,962.002,980.002,918.002,969.002,969.0021,408
2023-08-212,988.002,988.002,929.002,930.002,930.0015,513
2023-08-182,948.002,948.002,900.002,900.002,900.0010,870
2023-08-172,872.002,922.002,872.002,922.002,922.0010,221
2023-08-162,890.002,962.002,890.002,891.002,891.00185,432
2023-08-152,950.002,961.002,900.002,900.002,900.0073,050
2023-08-142,881.002,950.002,881.002,950.002,950.0047,283
2023-08-112,851.002,930.002,851.002,900.002,900.00124,086
2023-08-102,736.002,910.002,736.002,902.002,902.00162,358
2023-08-082,908.002,908.002,735.002,834.002,834.00110,808
2023-08-072,890.002,989.002,747.002,886.002,886.0096,164
2023-08-042,700.003,150.002,700.002,890.002,890.0048,352
2023-08-032,660.002,741.002,649.002,729.002,729.0077,983
2023-08-022,659.002,659.002,617.002,657.002,657.00796
2023-08-012,644.002,644.002,617.002,643.002,643.001,136
2023-07-312,662.002,662.002,619.002,649.002,649.008,302
2023-07-282,649.002,667.002,649.002,663.002,663.006,009
2023-07-272,700.002,700.002,608.002,672.002,672.0021,280
2023-07-262,693.002,693.002,590.002,608.002,608.002,639
2023-07-252,614.002,700.002,566.002,643.002,643.00657,523
2023-07-242,614.002,686.002,614.002,686.002,686.0036,208
2023-07-212,600.002,684.002,600.002,684.002,684.0010,021
2023-07-202,552.002,686.002,551.002,670.002,670.0079,754
2023-07-192,552.002,686.002,552.002,611.002,611.008,359
2023-07-182,552.002,639.002,551.002,637.002,637.008,165
2023-07-172,552.002,649.002,552.002,649.002,649.00488
2023-07-142,600.002,687.002,551.002,687.002,687.003,354
2023-07-132,551.002,678.002,551.002,678.002,678.00491
2023-07-122,687.002,687.002,687.002,687.002,687.000
2023-07-112,551.002,687.002,551.002,687.002,687.003,599
2023-07-102,675.002,675.002,675.002,675.002,675.0010,000
2023-07-072,675.002,675.002,675.002,675.002,675.000
2023-07-062,551.002,675.002,551.002,675.002,675.003,607
2023-07-052,551.002,688.002,551.002,688.002,688.004,017
2023-07-042,551.002,551.002,551.002,551.002,551.0011,465
2023-07-032,552.002,552.002,552.002,552.002,552.00142
2023-06-302,552.002,552.002,551.002,552.002,552.0010,943
2023-06-292,555.002,599.002,555.002,555.002,555.002,846
2023-06-282,551.002,555.002,550.002,552.002,552.00103,819
2023-06-272,560.002,560.002,551.002,551.002,551.0013,483
2023-06-262,551.002,551.002,550.002,550.002,550.005,000
2023-06-232,609.002,662.002,550.002,550.002,550.008,539
2023-06-222,599.002,599.002,599.002,599.002,599.000
2023-06-212,599.002,600.002,509.002,599.002,599.0050,033
2023-06-202,540.002,600.002,540.002,600.002,600.00818
2023-06-192,488.002,600.002,488.002,600.002,600.0039,469
2023-06-152,495.002,570.002,495.002,500.002,500.0028,999
2023-06-142,491.002,491.002,483.002,486.002,486.00128,212
2023-06-132,491.002,491.002,491.002,491.002,491.00128,972
2023-06-122,485.002,575.002,460.002,575.002,575.005,921
← NewerPage 14 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.