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
2025-08-072,808.002,914.002,808.002,809.002,809.0021,458
2025-08-062,783.002,924.002,756.002,924.002,924.0087,170
2025-08-052,700.002,756.002,604.002,756.002,756.0025,694
2025-08-042,600.002,760.002,550.002,711.002,711.0063,962
2025-08-012,520.002,625.002,435.002,625.002,625.0046,629
2025-07-312,510.002,510.002,431.002,500.002,500.0010,526
2025-07-302,480.002,489.002,480.002,485.002,485.00133,882
2025-07-292,416.002,515.002,416.002,436.002,436.0061,081
2025-07-282,440.002,514.002,415.002,431.002,431.00158,348
2025-07-252,400.002,470.002,400.002,470.002,470.0017,057
2025-07-242,370.002,390.002,365.002,365.002,365.0088,140
2025-07-232,250.002,410.002,230.002,353.002,353.00114,629
2025-07-222,389.002,389.002,325.002,340.002,340.0024,935
2025-07-212,405.002,424.002,254.002,350.002,350.0040,488
2025-07-182,502.002,525.002,402.002,402.002,402.0079,799
2025-07-172,376.002,520.002,375.002,500.002,500.0061,961
2025-07-162,490.002,490.002,376.002,450.002,450.003,726
2025-07-152,500.002,546.002,351.002,492.002,492.0023,484
2025-07-142,440.002,450.002,440.002,440.002,440.0012,721
2025-07-112,461.002,461.002,400.002,450.002,450.0020,694
2025-07-102,534.002,534.002,456.002,456.002,456.003,732
2025-07-092,500.002,600.002,450.002,599.002,599.00109,413
2025-07-082,573.002,619.002,502.002,619.002,619.003,907
2025-07-072,500.002,610.002,500.002,600.002,600.005,409
2025-07-042,516.002,516.002,516.002,516.002,516.000
2025-07-032,516.002,516.002,516.002,516.002,516.000
2025-07-022,635.002,635.002,516.002,516.002,516.006,780
2025-07-012,651.002,651.002,525.002,645.002,645.002,582
2025-06-302,575.002,575.002,550.002,550.002,550.006,533
2025-06-272,630.002,690.002,575.002,575.002,575.002,150
2025-06-262,676.002,676.002,620.002,620.002,620.001,885
2025-06-252,690.002,705.002,589.002,650.002,650.0031,217
2025-06-242,580.002,712.002,531.002,650.002,650.0065,329
2025-06-232,525.002,680.002,475.002,680.002,680.0099,224
2025-06-202,500.002,511.002,475.002,475.002,475.0026,249
2025-06-192,599.002,599.002,550.002,550.002,550.0013,220
2025-06-182,525.002,600.002,500.002,550.002,550.0026,978
2025-06-172,552.002,552.002,500.002,500.002,500.008,945
2025-06-132,600.002,600.002,574.002,595.002,595.0018,121
2025-06-122,592.002,705.002,588.002,690.002,690.0011,812
2025-06-112,709.002,709.002,592.002,592.002,592.0050,027
2025-06-102,581.002,700.002,581.002,700.002,700.0036,879
2025-06-092,588.002,700.002,587.002,587.002,587.0033,785
2025-06-062,591.002,700.002,591.002,698.002,698.0017,304
2025-06-052,588.002,612.002,588.002,612.002,612.00308
2025-06-042,677.002,700.002,648.002,700.002,700.0031,443
2025-06-032,672.002,672.002,588.002,650.002,650.0015,807
2025-06-022,591.002,641.002,591.002,621.002,621.0016,276
2025-05-302,615.002,642.002,591.002,591.002,591.009,479
2025-05-292,591.002,591.002,591.002,591.002,591.0031,952
2025-05-282,594.002,601.002,591.002,592.002,592.0019,228
2025-05-272,677.002,677.002,594.002,647.002,647.0026,519
2025-05-262,677.002,677.002,594.002,600.002,600.0020,767
2025-05-232,624.002,677.002,552.002,595.002,595.0047,437
2025-05-222,677.002,677.002,594.002,594.002,594.0034,696
2025-05-212,651.002,661.002,594.002,594.002,594.003,758
2025-05-202,669.002,669.002,570.002,620.002,620.009,374
2025-05-192,615.002,677.002,550.002,669.002,669.0040,687
2025-05-162,649.002,649.002,594.002,600.002,600.0012,752
2025-05-152,595.002,649.002,555.002,594.002,594.0030,569
← NewerPage 6 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.