Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MPT.JSE stock page

Mpact Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-312,320.002,343.002,320.002,342.002,342.0029,936
2025-10-302,321.002,385.002,320.002,320.002,320.00379,078
2025-10-292,363.002,387.002,350.002,350.002,350.007,891
2025-10-282,343.002,362.002,320.002,362.002,362.002,642
2025-10-272,350.002,350.002,320.002,320.002,320.0019,127
2025-10-242,323.002,351.002,286.002,296.002,296.0025,420
2025-10-232,285.002,320.002,285.002,285.002,285.003,432
2025-10-222,388.002,389.002,230.002,291.002,291.0094,021
2025-10-212,300.002,300.002,282.002,285.002,285.0018,963
2025-10-202,450.002,450.002,275.002,280.002,280.0042,048
2025-10-172,513.002,513.002,475.002,475.002,475.00534,788
2025-10-162,533.002,533.002,500.002,500.002,500.0013,084
2025-10-152,607.002,607.002,510.002,512.002,512.002,420
2025-10-142,506.002,572.002,501.002,572.002,572.0016,282
2025-10-132,526.002,529.002,508.002,508.002,508.002,015
2025-10-102,526.002,563.002,526.002,563.002,563.001,004
2025-10-092,637.002,637.002,637.002,637.002,637.000
2025-10-082,637.002,637.002,637.002,637.002,637.000
2025-10-072,514.002,651.002,514.002,637.002,637.008,742
2025-10-062,514.002,514.002,514.002,514.002,514.00393
2025-10-032,514.002,514.002,514.002,514.002,514.000
2025-10-022,501.002,514.002,501.002,514.002,514.00198,040
2025-10-012,598.002,599.002,514.002,514.002,514.00452,403
2025-09-302,597.002,599.002,502.002,599.002,599.002,456
2025-09-292,555.002,598.002,478.002,500.002,500.003,249
2025-09-262,600.002,600.002,475.002,530.002,530.0014,647
2025-09-252,600.002,600.002,500.002,597.002,597.0014,115
2025-09-232,555.002,555.002,555.002,555.002,555.002,000
2025-09-222,559.002,600.002,555.002,555.002,555.001,041
2025-09-192,568.002,629.002,568.002,629.002,629.0012,742
2025-09-182,566.002,566.002,566.002,566.002,566.001,860
2025-09-172,566.002,633.002,566.002,600.002,600.009,739
2025-09-162,561.002,697.002,561.002,697.002,697.0011,871
2025-09-152,616.002,650.002,552.002,650.002,650.0054,433
2025-09-122,625.002,625.002,590.002,590.002,590.003,640
2025-09-112,726.002,726.002,726.002,726.002,726.000
2025-09-102,650.002,726.002,626.002,726.002,726.004,314
2025-09-092,710.002,728.002,650.002,651.002,651.0018,486
2025-09-082,750.002,750.002,702.002,707.002,707.0061,879
2025-09-052,701.002,775.002,701.002,751.002,751.0026,771
2025-09-042,780.002,850.002,740.002,775.002,775.0087,037
2025-09-032,875.002,875.002,626.002,783.002,783.0072,069
2025-09-022,673.002,770.002,625.002,750.002,750.0067,426
2025-09-012,672.002,672.002,672.002,672.002,672.004,999
2025-08-292,679.002,800.002,679.002,679.002,679.006,689
2025-08-282,700.002,705.002,675.002,700.002,700.0055,365
2025-08-272,700.002,700.002,675.002,680.002,680.008,226
2025-08-262,776.002,790.002,730.002,730.002,729.703,916
2025-08-252,929.002,929.002,749.002,749.002,748.702,919
2025-08-222,813.002,827.002,799.002,799.002,798.6911,905
2025-08-212,766.002,900.002,740.002,900.002,899.6881,670
2025-08-202,851.002,875.002,761.002,762.002,762.0011,093
2025-08-192,900.002,999.002,850.002,850.002,850.009,191
2025-08-182,790.002,999.002,781.002,880.002,880.0029,017
2025-08-152,701.002,701.002,701.002,701.002,701.00496
2025-08-142,702.002,725.002,701.002,702.002,702.001,027
2025-08-132,711.002,750.002,711.002,712.002,712.0014,071
2025-08-122,677.002,835.002,677.002,721.002,721.0031,963
2025-08-112,677.002,750.002,677.002,702.002,702.00673
2025-08-082,796.002,796.002,700.002,750.002,750.0024,479
← NewerPage 5 of 21 · 1,252 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.