See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.41▲ 2.33%
← MPT.JSE stock page

Mpact Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-313,385.003,503.003,385.003,503.003,501.101,512
2021-12-303,500.003,505.003,475.003,500.003,498.1019,772
2021-12-293,469.003,475.003,435.003,475.003,473.1126,159
2021-12-283,299.003,469.003,299.003,361.003,359.1738,851
2021-12-243,387.003,387.003,204.003,297.003,295.21685
2021-12-233,303.003,303.003,230.003,230.003,228.253,953
2021-12-223,395.003,400.003,271.003,330.003,328.1986,983
2021-12-213,105.003,389.003,105.003,330.003,328.19121,691
2021-12-203,178.003,395.003,178.003,286.003,284.21103,506
2021-12-173,500.003,649.003,140.003,140.003,138.29379,595
2021-12-153,299.003,300.003,238.003,300.003,298.213,785
2021-12-143,105.003,320.003,103.003,200.003,198.2647,352
2021-12-133,300.003,300.003,200.003,200.003,198.26457,489
2021-12-103,201.003,300.003,200.003,200.003,198.262,303
2021-12-093,399.003,399.003,316.003,316.003,314.202,083
2021-12-083,203.003,400.003,202.003,400.003,398.15120,693
2021-12-073,224.003,400.003,200.003,244.003,242.24131,074
2021-12-063,251.003,391.003,113.003,250.003,248.23105,095
2021-12-033,281.003,399.003,102.003,272.003,270.225,897
2021-12-023,358.003,358.003,074.003,200.003,198.2615,157
2021-12-013,115.003,311.003,115.003,220.003,218.25211,578
2021-11-303,089.003,175.003,016.003,175.003,173.282,655
2021-11-293,143.003,143.003,093.003,139.003,137.2916,416
2021-11-263,119.003,125.003,100.003,100.003,098.32103,242
2021-11-253,149.003,200.003,091.003,091.003,089.32287,652
2021-11-243,154.003,229.003,100.003,100.003,098.3238,538
2021-11-233,114.003,150.003,020.003,092.003,090.3235,993
2021-11-223,066.003,200.003,011.003,147.003,145.297,295
2021-11-193,172.003,196.003,010.003,010.003,008.3611,829
2021-11-183,214.003,214.003,214.003,214.003,212.250
2021-11-173,119.003,218.003,037.003,214.003,212.255,437
2021-11-163,100.003,200.003,000.003,130.003,128.30302,102
2021-11-153,178.003,178.003,000.003,000.002,998.3727,653
2021-11-123,103.003,226.003,046.003,081.003,079.33144,122
2021-11-113,047.003,080.003,000.003,071.003,069.3339,674
2021-11-103,015.003,107.003,015.003,050.003,048.3456,761
2021-11-093,137.003,193.003,034.003,102.003,100.3119,759
2021-11-083,201.003,201.003,011.003,011.003,009.3650,621
2021-11-053,181.003,250.003,180.003,212.003,210.2668,479
2021-11-043,298.003,298.003,219.003,250.003,248.235,152
2021-11-033,200.003,256.003,200.003,256.003,254.2323,935
2021-11-023,240.003,282.003,180.003,180.003,178.2786,873
2021-10-293,221.003,400.003,221.003,400.003,398.1517,057
2021-10-283,150.003,321.003,100.003,150.003,148.2962,533
2021-10-273,206.003,332.003,150.003,150.003,148.2913,642
2021-10-263,200.003,349.003,155.003,300.003,298.2118,907
2021-10-253,203.003,344.003,167.003,167.003,165.283,854
2021-10-223,260.003,300.003,200.003,210.003,208.2651,959
2021-10-213,608.003,608.003,201.003,236.003,234.2442,334
2021-10-203,401.003,401.003,201.003,250.003,248.2352,674
2021-10-193,301.003,530.003,300.003,362.003,360.1713,730
2021-10-183,295.003,499.003,230.003,280.003,278.2269,679
2021-10-153,242.003,250.003,153.003,240.003,238.2485,027
2021-10-143,299.003,300.003,153.003,200.003,198.26117,623
← NewerPage 21 of 21 · 1,254 trading days

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.