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
2022-03-253,216.003,300.003,139.003,250.003,248.2396,011
2022-03-243,300.003,364.003,261.003,300.003,298.2136,878
2022-03-233,364.003,510.003,208.003,305.003,303.20361,896
2022-03-223,191.003,360.003,144.003,205.003,203.2640,917
2022-03-183,105.003,268.003,105.003,113.003,111.3125,825
2022-03-173,204.003,271.003,204.003,250.003,248.231,133,110
2022-03-163,280.003,280.003,155.003,205.003,203.26232,317
2022-03-153,180.003,220.003,100.003,164.003,162.281,914,121
2022-03-143,099.003,231.003,051.003,094.003,092.3250,690
2022-03-113,020.003,254.003,020.003,254.003,252.2325,360
2022-03-103,101.003,151.003,013.003,100.003,098.323,709
2022-03-093,035.003,113.003,000.003,056.003,054.3431,003
2022-03-083,001.003,063.002,902.002,902.002,900.4281,591
2022-03-073,220.003,220.002,900.002,996.002,994.3767,117
2022-03-043,240.003,288.003,022.003,103.003,101.3169,041
2022-03-033,124.003,337.003,007.003,230.003,228.25116,000
2022-03-023,000.003,213.002,920.003,120.003,118.3143,916
2022-03-013,000.003,298.002,900.003,153.003,151.2925,181
2022-02-283,100.003,300.003,100.003,100.003,098.3221,257
2022-02-253,157.003,202.002,900.003,050.003,048.3420,459
2022-02-243,233.003,276.003,157.003,200.003,198.2621,232
2022-02-233,159.003,307.003,159.003,300.003,298.2125,222
2022-02-223,160.003,301.003,158.003,189.003,187.2749,094
2022-02-213,201.003,285.003,200.003,269.003,267.2228,133
2022-02-183,201.003,248.003,160.003,200.003,198.2611,798
2022-02-173,307.003,399.003,206.003,220.003,218.2521,745
2022-02-163,380.003,380.003,307.003,339.003,337.1910,906
2022-02-153,360.003,600.003,305.003,350.003,348.1830,708
2022-02-143,381.003,533.003,201.003,202.003,200.2667,217
2022-02-113,209.003,300.003,040.003,239.003,237.247,867
2022-02-103,300.003,519.003,101.003,300.003,298.21127,181
2022-02-093,297.003,595.003,250.003,300.003,298.2114,055
2022-02-083,364.003,500.003,201.003,299.003,297.2135,647
2022-02-073,345.003,548.003,345.003,411.003,409.1512,771
2022-02-043,500.003,500.003,500.003,500.003,498.100
2022-02-033,536.003,560.003,322.003,500.003,498.102,095
2022-02-023,401.003,550.003,398.003,544.003,542.078,180
2022-02-013,595.003,625.003,400.003,400.003,398.1545,243
2022-01-313,500.003,600.003,500.003,500.003,498.1011,706
2022-01-283,484.003,522.003,484.003,500.003,498.1025,156
2022-01-273,620.003,620.003,494.003,530.003,528.0858,923
2022-01-263,350.003,625.003,350.003,621.003,619.0351,448
2022-01-253,500.003,506.003,343.003,444.003,442.1358,474
2022-01-243,500.003,590.003,430.003,500.003,498.1067,589
2022-01-213,453.003,588.003,452.003,588.003,586.0550,728
2022-01-203,524.003,589.003,433.003,467.003,465.1259,475
2022-01-193,550.003,550.003,400.003,500.003,498.1055,904
2022-01-183,530.003,530.003,395.003,515.003,513.0959,673
2022-01-173,401.003,530.003,380.003,520.003,518.0961,529
2022-01-143,426.003,564.003,400.003,400.003,398.1550,231
2022-01-133,495.003,587.003,358.003,500.003,498.1043,533
2022-01-123,378.003,500.003,378.003,500.003,498.1043,454
2022-01-113,401.003,461.003,399.003,401.003,399.1534,153
2022-01-103,424.003,525.003,308.003,361.003,359.1736,146
2022-01-073,347.003,399.003,320.003,330.003,328.1931,948
2022-01-063,185.003,389.003,185.003,212.003,210.262,310
2022-01-053,331.003,395.003,300.003,300.003,298.2119,208
2022-01-043,529.003,529.003,325.003,325.003,323.1937,105
2022-01-033,592.003,592.003,326.003,366.003,364.1731,829
2021-12-313,385.003,503.003,385.003,503.003,501.101,512
← NewerPage 20 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.