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
2023-03-103,013.003,040.002,905.002,975.002,974.2531,670
2023-03-093,099.003,099.002,840.003,012.003,011.2426,480
2023-03-083,077.003,140.002,950.002,998.002,997.2419,609
2023-03-072,998.003,076.002,971.003,050.003,049.2317,544
2023-03-062,951.002,999.002,904.002,999.002,998.246,446
2023-03-032,900.002,999.002,900.002,971.002,970.256,633
2023-03-022,901.003,044.002,901.002,950.002,949.261,508
2023-03-013,039.003,045.002,900.003,045.003,044.2314,542
2023-02-282,930.003,000.002,900.003,000.002,999.2412,650
2023-02-273,100.003,100.002,950.003,098.003,097.2223,469
2023-02-243,090.003,098.003,060.003,098.003,097.221,401
2023-02-233,050.003,164.003,050.003,164.003,163.204,145
2023-02-223,172.003,202.002,911.003,170.003,169.20134,176
2023-02-213,149.003,500.003,020.003,021.003,020.246,150
2023-02-203,000.003,149.003,000.003,100.003,099.2223,334
2023-02-172,907.002,910.002,906.002,910.002,909.2751,055
2023-02-162,906.003,014.002,906.003,014.003,013.241,805
2023-02-152,907.002,907.002,907.002,907.002,906.274,970
2023-02-142,909.002,960.002,900.002,960.002,959.2512,710
2023-02-132,909.002,909.002,909.002,909.002,908.2727,349
2023-02-102,900.002,912.002,900.002,912.002,911.264,117
2023-02-092,905.002,912.002,900.002,909.002,908.277,420
2023-02-082,912.002,912.002,900.002,912.002,911.2610,988
2023-02-072,912.002,912.002,902.002,912.002,911.2624,614
2023-02-062,912.002,930.002,912.002,912.002,911.263,140
2023-02-032,912.002,950.002,912.002,950.002,949.262,144
2023-02-022,912.002,960.002,912.002,960.002,959.255,815
2023-02-012,912.002,951.002,912.002,950.002,949.269,555
2023-01-312,999.003,000.002,913.002,913.002,912.261,575
2023-01-302,913.002,913.002,912.002,912.002,911.265,214
2023-01-272,960.002,960.002,960.002,960.002,959.257,245
2023-01-262,913.002,998.002,913.002,998.002,997.241,897
2023-01-252,920.002,990.002,920.002,920.002,919.2615,115
2023-01-242,915.002,929.002,915.002,929.002,928.264,358
2023-01-232,915.002,915.002,915.002,915.002,914.262,691
2023-01-202,916.002,916.002,915.002,915.002,914.263,148
2023-01-192,916.002,944.002,915.002,915.002,914.2622,498
2023-01-182,915.002,915.002,915.002,915.002,914.265
2023-01-172,915.002,915.002,915.002,915.002,914.265,150
2023-01-162,901.003,000.002,900.002,985.002,984.2517,573
2023-01-132,915.002,915.002,900.002,900.002,899.272,620
2023-01-122,916.002,916.002,915.002,915.002,914.261,506
2023-01-112,915.002,915.002,915.002,915.002,914.2610,502
2023-01-102,920.002,981.002,915.002,915.002,914.2613,938
2023-01-092,920.002,936.002,915.002,935.002,934.267,912
2023-01-062,925.002,925.002,925.002,925.002,924.26825
2023-01-052,926.002,926.002,925.002,925.002,924.269,471
2023-01-042,899.002,925.002,883.002,925.002,924.26621
2023-01-032,980.002,980.002,884.002,907.002,906.27960
2022-12-302,919.002,919.002,919.002,919.002,918.260
2022-12-292,919.002,919.002,919.002,919.002,918.2646
2022-12-282,881.002,978.002,881.002,978.002,977.25630
2022-12-232,982.002,982.002,881.002,982.002,981.25577
2022-12-222,880.002,982.002,850.002,982.002,981.2562,028
2022-12-212,854.002,854.002,850.002,850.002,849.2840,033
2022-12-202,803.002,804.002,800.002,800.002,799.29502
2022-12-192,900.002,900.002,860.002,860.002,859.283,750
2022-12-152,911.002,911.002,850.002,897.002,896.2790,528
2022-12-142,870.002,918.002,850.002,918.002,917.262,255
2022-12-132,919.002,920.002,918.002,918.002,917.26472
← NewerPage 16 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.