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
2022-09-192,860.002,861.002,860.002,860.002,859.282,350
2022-09-162,860.002,861.002,851.002,851.002,850.2846,983
2022-09-152,860.002,860.002,860.002,860.002,859.280
2022-09-142,861.002,861.002,860.002,860.002,859.28578
2022-09-132,910.002,947.002,853.002,853.002,852.2847,916
2022-09-122,854.002,916.002,854.002,915.002,914.2613,670
2022-09-092,854.002,885.002,840.002,840.002,839.28468
2022-09-082,854.002,950.002,854.002,950.002,949.269,665
2022-09-072,940.002,981.002,940.002,981.002,980.259,493
2022-09-062,853.002,941.002,801.002,853.002,852.282,582
2022-09-052,798.002,907.002,798.002,904.002,903.2714,343
2022-09-022,790.002,937.002,790.002,793.002,792.29387
2022-09-012,783.002,899.002,781.002,899.002,898.276,114
2022-08-312,850.002,850.002,824.002,850.002,849.286,515
2022-08-302,850.002,879.002,850.002,854.002,852.884,467
2022-08-292,950.002,981.002,850.002,850.002,848.884,528
2022-08-262,831.002,932.002,831.002,854.002,852.885,270
2022-08-252,900.002,900.002,900.002,900.002,898.860
2022-08-242,821.002,947.002,821.002,900.002,898.8636,842
2022-08-232,850.002,890.002,781.002,811.002,809.902,332
2022-08-222,830.002,900.002,830.002,900.002,898.862,014
2022-08-192,846.002,900.002,826.002,830.002,828.8992,630
2022-08-182,780.003,004.002,780.002,913.002,911.8683,752
2022-08-172,876.002,876.002,800.002,865.002,863.888,244
2022-08-162,850.002,896.002,761.002,761.002,759.922,097
2022-08-152,898.002,898.002,756.002,897.002,895.8619,782
2022-08-122,752.002,949.002,752.002,900.002,898.8619,962
2022-08-112,756.002,900.002,756.002,880.002,878.8721,158
2022-08-102,995.002,995.002,800.002,880.002,878.876,632
2022-08-082,900.002,980.002,900.002,900.002,898.8642,092
2022-08-052,900.002,900.002,900.002,900.002,898.860
2022-08-042,810.002,900.002,810.002,900.002,898.8611,960
2022-08-032,801.002,900.002,800.002,800.002,798.9016,554
2022-08-022,994.002,994.002,800.002,900.002,898.8619,525
2022-08-013,085.003,085.003,085.003,085.003,083.790
2022-07-293,085.003,085.003,085.003,085.003,083.790
2022-07-282,966.003,089.002,950.003,085.003,083.7921,708
2022-07-272,901.002,980.002,901.002,949.002,947.849,638
2022-07-262,904.003,000.002,904.002,908.002,906.866,451
2022-07-253,050.003,050.003,000.003,000.002,998.8218,132
2022-07-223,000.003,086.003,000.003,086.003,084.796,108
2022-07-213,000.003,000.003,000.003,000.002,998.82667
2022-07-203,000.003,000.002,926.002,927.002,925.855,557
2022-07-192,926.002,927.002,926.002,927.002,925.85805
2022-07-182,906.002,906.002,906.002,906.002,904.861,329
2022-07-152,905.002,905.002,905.002,905.002,903.864,949
2022-07-142,903.002,903.002,903.002,903.002,901.860
2022-07-132,910.002,910.002,903.002,903.002,901.86214
2022-07-122,901.003,047.002,901.002,995.002,993.8215,074
2022-07-113,051.003,051.002,901.002,901.002,899.862,052
2022-07-082,906.002,906.002,906.002,906.002,904.86703
2022-07-072,905.002,905.002,905.002,905.002,903.86582
2022-07-062,990.003,100.002,906.003,001.002,999.8247,927
2022-07-053,052.003,220.003,052.003,066.003,064.805,229
2022-07-043,052.003,100.003,000.003,052.003,050.805,540
2022-07-012,990.002,990.002,990.002,990.002,988.8382
2022-06-303,150.003,150.002,990.003,100.003,098.786,125
2022-06-293,000.003,003.003,000.003,003.003,001.822,652
2022-06-282,990.003,247.002,990.003,095.003,093.786,039
2022-06-273,095.003,095.003,095.003,095.003,093.789,972
← NewerPage 18 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.