Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MPT.JSE stock page

Mpact Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-242,151.002,170.002,151.002,151.002,151.00200,000
2026-04-232,151.002,151.002,151.002,151.002,151.0032
2026-04-222,171.002,171.002,170.002,170.002,170.0057,771
2026-04-212,171.002,178.002,170.002,170.002,170.0010,511
2026-04-202,160.002,170.002,160.002,170.002,170.00347,922
2026-04-172,199.002,200.002,160.002,200.002,200.0021,451
2026-04-162,151.002,170.002,150.002,155.002,155.00289,783
2026-04-152,151.002,190.002,150.002,170.002,170.0022,878
2026-04-142,151.002,199.002,151.002,199.002,199.00287
2026-04-132,121.002,200.002,121.002,138.002,138.0021,540
2026-04-102,122.002,122.002,121.002,121.002,121.0030,677
2026-04-092,141.002,142.002,120.002,120.002,120.001,366
2026-04-082,151.002,175.002,150.002,159.002,159.0031,163
2026-04-072,205.002,205.002,204.002,205.002,204.702,319
2026-04-022,205.002,205.002,143.002,205.002,204.707,247
2026-04-012,201.002,225.002,141.002,180.002,179.7051,881
2026-03-312,195.002,224.002,150.002,224.002,223.7027,993
2026-03-302,175.002,200.002,150.002,200.002,199.7011,215
2026-03-272,200.002,200.002,161.002,175.002,175.0020,499
2026-03-262,154.002,154.002,154.002,154.002,154.0011
2026-03-252,151.002,151.002,151.002,151.002,151.00479
2026-03-242,151.002,199.002,151.002,199.002,199.0033,498
2026-03-232,166.002,200.002,150.002,200.002,200.0010,412
2026-03-202,160.002,165.002,160.002,160.002,160.00106,780
2026-03-192,161.002,200.002,160.002,160.002,160.0013,150
2026-03-182,170.002,200.002,170.002,200.002,200.0010,816
2026-03-172,183.002,200.002,183.002,200.002,200.00218,763
2026-03-162,189.002,190.002,151.002,183.002,183.0068,482
2026-03-132,125.002,190.002,125.002,186.002,186.0032,168
2026-03-122,125.002,161.002,125.002,161.002,161.004,810
2026-03-112,226.002,246.002,180.002,186.002,186.00138,090
2026-03-102,210.002,210.002,168.002,208.002,208.0012,844
2026-03-092,150.002,200.002,150.002,178.002,178.0017,228
2026-03-062,112.002,150.002,112.002,150.002,150.001,198,708
2026-03-052,113.002,113.002,112.002,112.002,112.006,012
2026-03-042,101.002,184.002,101.002,184.002,184.00281
2026-03-032,131.002,188.002,100.002,188.002,188.005,570
2026-03-022,131.002,200.002,131.002,138.002,138.0033,657
2026-02-272,200.002,200.002,177.002,200.002,200.009,243
2026-02-262,200.002,200.002,171.002,200.002,200.0035,786
2026-02-252,148.002,200.002,148.002,200.002,200.005,532
2026-02-242,147.002,198.002,147.002,192.002,192.00369
2026-02-232,150.002,205.002,141.002,141.002,141.007,316
2026-02-202,132.002,184.002,131.002,184.002,184.005,567
2026-02-192,132.002,132.002,132.002,132.002,132.003,647
2026-02-182,112.002,112.002,112.002,112.002,112.00809
2026-02-172,112.002,182.002,112.002,112.002,112.0024,239
2026-02-162,090.002,112.002,090.002,111.002,111.0011,419
2026-02-132,100.002,183.002,100.002,183.002,183.0029,884
2026-02-122,024.002,097.002,024.002,091.002,091.00420,037
2026-02-112,024.002,091.002,024.002,091.002,091.0025,065
2026-02-102,077.002,099.002,031.002,099.002,099.0041,203
2026-02-092,041.002,098.002,040.002,078.002,078.0021,357
2026-02-062,100.002,100.002,061.002,091.002,091.0056,580
2026-02-052,162.002,162.002,040.002,120.002,120.001,989
2026-02-042,080.002,183.002,054.002,116.002,116.003,550
2026-02-032,140.002,140.002,080.002,130.002,130.0017,105
2026-02-022,150.002,243.002,150.002,150.002,150.005,032
2026-01-302,163.002,219.002,160.002,219.002,219.0023,137
2026-01-292,161.002,266.002,161.002,244.002,244.00744
← NewerPage 3 of 5 · 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.