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
2022-12-122,851.002,851.002,851.002,851.002,850.2853
2022-12-092,861.002,914.002,861.002,862.002,861.281,851
2022-12-082,850.002,850.002,850.002,850.002,849.280
2022-12-072,900.002,900.002,850.002,850.002,849.289,767
2022-12-062,907.002,909.002,849.002,899.002,898.27102,690
2022-12-052,811.002,860.002,810.002,810.002,809.2947,579
2022-12-022,909.002,909.002,780.002,810.002,809.29222,486
2022-12-012,951.002,951.002,951.002,951.002,950.250
2022-11-302,880.002,951.002,875.002,951.002,950.25101,442
2022-11-292,900.002,900.002,880.002,881.002,880.276,371
2022-11-282,881.002,949.002,880.002,949.002,948.269,350
2022-11-252,900.002,996.002,880.002,880.002,879.277,439
2022-11-242,900.002,901.002,900.002,901.002,900.2718,585
2022-11-232,890.002,900.002,890.002,900.002,899.2715,643
2022-11-222,911.002,911.002,890.002,900.002,899.2746,372
2022-11-212,912.002,940.002,900.002,940.002,939.267,917
2022-11-182,912.002,960.002,912.002,960.002,959.255,427
2022-11-172,908.002,911.002,908.002,911.002,910.26713
2022-11-163,014.003,014.002,907.002,907.002,906.27389
2022-11-153,020.003,070.003,000.003,070.003,069.228,404
2022-11-143,000.003,010.003,000.003,001.003,000.24112,821
2022-11-112,993.003,005.002,993.003,000.002,999.2413,776
2022-11-102,907.002,924.002,890.002,893.002,892.276,832
2022-11-092,907.002,951.002,907.002,907.002,906.2711,815
2022-11-082,852.002,986.002,852.002,986.002,985.25763
2022-11-072,801.002,994.002,800.002,994.002,993.2446,314
2022-11-042,800.002,800.002,799.002,800.002,799.2912,134
2022-11-032,800.002,800.002,800.002,800.002,799.2993,524
2022-11-022,800.002,800.002,800.002,800.002,799.29103,612
2022-11-012,800.002,858.002,800.002,825.002,824.295,524
2022-10-312,800.002,800.002,800.002,800.002,799.29487
2022-10-282,790.002,801.002,790.002,800.002,799.298,985
2022-10-272,800.002,801.002,800.002,800.002,799.295,755
2022-10-262,800.002,800.002,800.002,800.002,799.290
2022-10-252,800.002,800.002,800.002,800.002,799.291,575
2022-10-242,800.002,801.002,725.002,801.002,800.293,178
2022-10-212,800.002,800.002,800.002,800.002,799.29219
2022-10-202,800.002,800.002,800.002,800.002,799.2929
2022-10-192,801.002,801.002,801.002,801.002,800.299,270
2022-10-182,800.002,820.002,799.002,801.002,800.2973,798
2022-10-172,805.002,822.002,800.002,822.002,821.291,998
2022-10-142,726.002,825.002,726.002,825.002,824.2930,432
2022-10-132,800.002,840.002,800.002,840.002,839.28981
2022-10-122,800.002,850.002,800.002,850.002,849.28605
2022-10-112,801.002,812.002,799.002,808.002,807.292,539
2022-10-102,800.002,831.002,732.002,831.002,830.292,294
2022-10-072,780.002,867.002,780.002,867.002,866.285,811
2022-10-062,770.002,770.002,727.002,770.002,769.3033,535
2022-10-052,750.002,750.002,739.002,750.002,749.319,815
2022-10-042,755.002,770.002,660.002,710.002,709.3274,637
2022-10-032,721.002,750.002,700.002,750.002,749.3130,801
2022-09-302,681.002,700.002,681.002,700.002,699.3215,658
2022-09-292,661.002,683.002,661.002,675.002,674.3213,315
2022-09-282,650.002,670.002,650.002,650.002,649.3356,470
2022-09-272,685.002,734.002,635.002,670.002,669.3364,709
2022-09-262,670.002,727.002,650.002,700.002,699.3231,353
2022-09-232,840.002,840.002,711.002,725.002,724.3146,694
2022-09-222,866.002,867.002,850.002,850.002,849.28130,028
2022-09-212,866.002,866.002,850.002,860.002,859.288,891
2022-09-202,946.002,946.002,881.002,900.002,899.276,813
← NewerPage 17 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.