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
2022-06-243,095.003,199.003,095.003,199.003,197.7423,633
2022-06-233,200.003,200.003,199.003,200.003,198.7491,031
2022-06-223,095.003,199.003,095.003,199.003,197.741,811
2022-06-213,199.003,200.003,095.003,193.003,191.759,780
2022-06-203,095.003,095.003,095.003,095.003,093.780
2022-06-173,095.003,095.003,095.003,095.003,093.78685
2022-06-153,101.003,110.003,101.003,110.003,108.785,420
2022-06-143,107.003,142.003,096.003,142.003,140.7724,954
2022-06-133,331.003,421.003,095.003,126.003,124.7710,773
2022-06-103,224.003,224.003,173.003,173.003,171.7597,295
2022-06-093,225.003,281.003,205.003,224.003,222.7388,548
2022-06-083,251.003,269.003,251.003,260.003,258.7237,849
2022-06-073,210.003,370.003,210.003,250.003,248.728,102
2022-06-063,279.003,279.003,279.003,279.003,277.710
2022-06-033,377.003,377.003,251.003,279.003,277.7113,639
2022-06-023,321.003,400.003,321.003,400.003,398.675,854
2022-06-013,310.003,321.003,310.003,321.003,319.702,932
2022-05-313,381.003,381.003,300.003,300.003,298.7088,183
2022-05-303,350.003,351.003,350.003,350.003,348.6817,868
2022-05-273,251.003,300.003,251.003,300.003,298.7027,131
2022-05-263,253.003,255.003,253.003,253.003,251.721,519
2022-05-253,419.003,419.003,250.003,250.003,248.722,307
2022-05-243,250.003,426.003,250.003,426.003,424.6517,694
2022-05-233,250.003,412.003,206.003,208.003,206.7410,390
2022-05-203,261.003,295.003,250.003,250.003,248.7244,367
2022-05-193,250.003,300.003,250.003,288.003,286.7124,456
2022-05-183,450.003,450.003,450.003,450.003,448.658,192
2022-05-173,250.003,450.003,210.003,450.003,448.65108,152
2022-05-163,225.003,250.003,225.003,246.003,244.7322,304
2022-05-133,251.003,400.003,243.003,243.003,241.733,263
2022-05-123,351.003,539.003,243.003,243.003,241.735,056
2022-05-113,488.003,589.003,250.003,250.003,248.7238,737
2022-05-103,549.003,549.003,261.003,405.003,403.6659,520
2022-05-093,250.003,690.003,205.003,476.003,474.64425,747
2022-05-063,237.003,402.003,205.003,402.003,400.6638,897
2022-05-053,206.003,208.003,205.003,205.003,203.7426,815
2022-05-043,205.003,220.003,205.003,216.003,214.747,976
2022-05-033,206.003,210.003,205.003,205.003,203.7428,793
2022-04-293,200.003,248.003,200.003,244.003,242.738,010
2022-04-283,200.003,293.003,100.003,250.003,248.728,888
2022-04-263,149.003,319.003,030.003,200.003,198.7420,738
2022-04-253,300.003,329.003,053.003,270.003,268.72148,002
2022-04-223,315.003,365.003,220.003,311.003,309.7048,393
2022-04-213,350.003,350.003,300.003,315.003,313.7043,200
2022-04-203,350.003,350.003,350.003,350.003,348.68299
2022-04-193,345.003,380.003,312.003,350.003,348.6810,519
2022-04-143,322.003,345.003,310.003,345.003,343.692,296
2022-04-133,477.003,477.003,300.003,300.003,298.7019,925
2022-04-123,308.003,499.003,308.003,499.003,497.6337,918
2022-04-113,300.003,355.003,300.003,300.003,298.7039,025
2022-04-083,281.003,324.003,261.003,324.003,322.6982,561
2022-04-073,329.003,355.003,300.003,300.003,298.7026,897
2022-04-063,300.003,321.003,300.003,321.003,319.7025,839
2022-04-053,343.003,343.003,268.003,300.003,298.7068,902
2022-04-043,344.003,344.003,300.003,344.003,342.691,357
2022-04-013,449.003,449.003,291.003,350.003,348.681,218,339
2022-03-313,300.003,300.003,279.003,300.003,298.7022,038
2022-03-303,215.003,300.003,200.003,300.003,298.701,418
2022-03-293,349.003,349.003,290.003,318.003,316.2066,169
2022-03-283,293.003,293.003,256.003,290.003,288.2127,251
← NewerPage 19 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.