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
2023-06-092,535.002,625.002,494.002,494.002,494.0057,302
2023-06-082,560.002,560.002,535.002,535.002,535.0061
2023-06-072,625.002,625.002,600.002,600.002,600.0053,758
2023-06-062,688.002,688.002,625.002,633.002,633.0079,996
2023-06-052,650.002,650.002,650.002,650.002,650.00970
2023-06-022,650.002,688.002,631.002,688.002,688.006,302
2023-06-012,600.002,620.002,600.002,620.002,620.0024,432
2023-05-312,600.002,650.002,600.002,623.002,623.0085,137
2023-05-302,535.002,650.002,535.002,625.002,625.004,508
2023-05-292,560.002,650.002,535.002,650.002,650.0011,369
2023-05-262,560.002,688.002,560.002,688.002,688.005,410
2023-05-252,688.002,700.002,685.002,700.002,700.004,689
2023-05-242,662.002,662.002,662.002,662.002,662.00395
2023-05-232,630.002,630.002,511.002,550.002,550.0026,765
2023-05-222,487.002,636.002,486.002,630.002,630.0064,048
2023-05-192,560.002,560.002,560.002,560.002,560.00109
2023-05-182,492.002,550.002,492.002,550.002,550.00428
2023-05-172,487.002,487.002,486.002,487.002,487.001,412
2023-05-162,486.002,635.002,486.002,550.002,550.009,200
2023-05-152,535.002,585.002,486.002,585.002,585.0076,516
2023-05-122,699.002,699.002,541.002,600.002,600.007,773
2023-05-112,675.002,675.002,675.002,675.002,675.000
2023-05-102,670.002,675.002,626.002,675.002,675.0055,009
2023-05-092,692.002,692.002,676.002,676.002,676.0034,846
2023-05-082,700.002,700.002,700.002,700.002,700.003,200
2023-05-052,693.002,700.002,693.002,700.002,700.0060,319
2023-05-042,700.002,770.002,700.002,770.002,770.003,700
2023-05-032,676.002,750.002,676.002,680.002,680.006,053
2023-05-022,799.002,799.002,676.002,775.002,775.002,738
2023-04-282,710.002,800.002,710.002,800.002,800.005,508
2023-04-262,700.002,771.002,700.002,771.002,771.003,695
2023-04-252,641.002,749.002,615.002,700.002,700.0096,302
2023-04-242,789.002,800.002,670.002,705.002,705.0036,328
2023-04-212,701.002,701.002,701.002,701.002,701.0013
2023-04-202,778.002,793.002,778.002,793.002,793.001,471
2023-04-192,799.002,829.002,700.002,780.002,780.00160,514
2023-04-182,655.002,770.002,655.002,770.002,770.002,022,855
2023-04-172,830.002,830.002,530.002,530.002,530.004,374
2023-04-142,920.002,920.002,810.002,830.002,830.002,117,375
2023-04-132,810.002,810.002,810.002,810.002,810.000
2023-04-122,810.002,810.002,780.002,810.002,810.00416
2023-04-112,993.002,993.002,810.002,810.002,810.001,755
2023-04-062,910.002,910.002,850.002,850.002,850.0065,949
2023-04-052,980.003,000.002,910.002,910.002,910.0012,983
2023-04-042,950.002,950.002,950.002,950.002,950.003,659
2023-04-032,911.002,978.002,911.002,950.002,950.004,251
2023-03-312,950.002,980.002,950.002,980.002,980.003,018
2023-03-302,911.002,981.002,910.002,950.002,950.0017,319
2023-03-292,910.002,950.002,831.002,928.002,928.0067,383
2023-03-282,911.002,970.002,911.002,970.002,969.253,319
2023-03-272,913.002,950.002,910.002,911.002,910.2625,443
2023-03-242,950.002,970.002,911.002,911.002,910.26139,476
2023-03-232,970.002,970.002,914.002,914.002,913.2619
2023-03-222,911.002,990.002,910.002,910.002,909.278,598
2023-03-202,910.002,950.002,850.002,910.002,909.279,955
2023-03-172,910.002,981.002,910.002,910.002,909.2710,315
2023-03-162,970.002,989.002,827.002,982.002,981.2528,834
2023-03-152,940.003,029.002,910.002,990.002,989.246,559
2023-03-143,000.003,039.002,901.002,901.002,900.275,268
2023-03-133,039.003,039.002,921.002,970.002,969.252,329
← NewerPage 15 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.