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
2025-05-142,690.002,700.002,586.002,594.002,594.0021,998
2025-05-132,695.002,695.002,594.002,594.002,594.002,130
2025-05-122,699.002,699.002,580.002,600.002,600.0012,718
2025-05-092,698.002,698.002,574.002,624.002,624.001,702
2025-05-082,575.002,681.002,575.002,636.002,636.00249
2025-05-072,705.002,738.002,553.002,613.002,613.0051,167
2025-05-062,658.002,692.002,606.002,644.002,644.008,553
2025-05-052,740.002,740.002,580.002,644.002,644.0040,017
2025-05-022,721.002,741.002,690.002,700.002,700.0025,236
2025-04-302,741.002,741.002,700.002,700.002,700.00664
2025-04-292,651.002,735.002,651.002,735.002,735.003,628
2025-04-252,704.002,741.002,650.002,699.002,699.0010,766
2025-04-242,637.002,700.002,637.002,637.002,637.001,679
2025-04-232,699.002,700.002,637.002,645.002,645.0011,810
2025-04-222,677.002,699.002,614.002,637.002,637.0034,966
2025-04-172,700.002,700.002,677.002,677.002,677.003,021
2025-04-162,700.002,700.002,700.002,700.002,700.000
2025-04-152,675.002,700.002,675.002,700.002,700.00227,030
2025-04-142,700.002,700.002,675.002,675.002,675.0011,002
2025-04-112,685.002,700.002,650.002,675.002,675.0022,486
2025-04-102,651.002,700.002,600.002,692.002,692.00592,333
2025-04-092,650.002,679.002,525.002,528.002,528.0025,875
2025-04-082,690.002,690.002,610.002,690.002,690.002,876
2025-04-072,505.002,834.002,501.002,827.002,827.0010,279
2025-04-042,652.002,783.002,511.002,749.002,749.0030,972
2025-04-032,751.002,815.002,526.002,775.002,775.0019,062
2025-04-022,790.002,887.002,709.002,815.002,815.00385,619
2025-04-013,000.003,000.002,825.002,825.002,825.0082,187
2025-03-312,980.003,000.002,980.003,000.003,000.00239,011
2025-03-283,000.003,024.002,995.003,024.003,024.00330,757
2025-03-272,986.002,986.002,986.002,986.002,986.000
2025-03-263,000.003,000.002,986.002,986.002,986.0011,732
2025-03-252,960.003,000.002,960.003,000.003,000.0026,562
2025-03-242,950.002,960.002,950.002,960.002,960.0025,040
2025-03-203,000.003,000.002,901.003,000.003,000.00904,489
2025-03-193,000.003,020.003,000.003,000.003,000.00145,771
2025-03-182,919.003,000.002,919.003,000.003,000.00257,826
2025-03-172,929.002,929.002,900.002,929.002,929.00152
2025-03-142,811.002,900.002,811.002,900.002,900.007,626
2025-03-132,821.002,821.002,821.002,821.002,821.00577
2025-03-122,821.002,849.002,821.002,821.002,821.00588
2025-03-112,850.002,893.002,821.002,821.002,821.005,294
2025-03-102,869.002,869.002,869.002,869.002,869.0013
2025-03-072,850.002,930.002,850.002,900.002,900.008,690
2025-03-062,930.002,930.002,930.002,930.002,930.000
2025-03-052,851.002,930.002,850.002,930.002,930.00206,986
2025-03-042,850.002,930.002,850.002,930.002,930.002,524
2025-03-032,812.002,816.002,812.002,816.002,816.00241
2025-02-282,813.002,930.002,813.002,930.002,930.001,796
2025-02-272,813.002,813.002,813.002,813.002,813.000
2025-02-262,813.002,813.002,813.002,813.002,813.00167
2025-02-252,813.002,850.002,813.002,850.002,850.004,873
2025-02-242,927.002,927.002,813.002,908.002,908.0018,837
2025-02-212,812.002,930.002,812.002,930.002,930.003,625
2025-02-202,812.002,869.002,812.002,845.002,845.006,797
2025-02-192,812.002,812.002,805.002,812.002,812.0012,842
2025-02-182,812.002,812.002,812.002,812.002,812.00293
2025-02-172,812.002,813.002,812.002,812.002,812.001,175
2025-02-142,813.002,813.002,813.002,813.002,813.0010,213
2025-02-132,812.002,812.002,812.002,812.002,812.008
← NewerPage 7 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.