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
2025-02-122,868.002,868.002,812.002,812.002,812.004,725
2025-02-112,810.002,810.002,760.002,770.002,770.008,551
2025-02-102,810.002,930.002,790.002,793.002,793.002,041
2025-02-072,896.002,896.002,790.002,800.002,800.0014,358
2025-02-062,850.002,960.002,850.002,850.002,850.0012,589
2025-02-052,890.002,960.002,813.002,821.002,821.006,139
2025-02-042,800.002,890.002,800.002,890.002,890.009,533
2025-02-032,791.002,791.002,791.002,791.002,791.002,038
2025-01-312,812.002,812.002,812.002,812.002,812.000
2025-01-302,801.002,812.002,800.002,812.002,812.0043,766
2025-01-292,862.002,862.002,800.002,801.002,801.0015,726
2025-01-282,863.002,870.002,863.002,870.002,870.0010,233
2025-01-272,870.002,870.002,863.002,863.002,863.00417
2025-01-243,000.003,000.003,000.003,000.003,000.004,295
2025-01-232,869.002,985.002,869.002,985.002,985.002,800
2025-01-222,900.002,900.002,869.002,869.002,869.008,457
2025-01-212,882.002,882.002,875.002,880.002,880.0014,286
2025-01-202,881.002,881.002,881.002,881.002,881.00270
2025-01-172,900.003,050.002,900.003,000.003,000.00109,047
2025-01-162,915.002,915.002,700.002,900.002,900.00129,366
2025-01-152,857.002,960.002,857.002,925.002,925.0084,416
2025-01-142,900.002,900.002,790.002,790.002,790.0019,785
2025-01-132,955.002,955.002,955.002,955.002,955.000
2025-01-102,955.002,955.002,955.002,955.002,955.000
2025-01-092,955.002,955.002,955.002,955.002,955.000
2025-01-082,955.002,955.002,955.002,955.002,955.00114
2025-01-072,957.002,957.002,957.002,957.002,957.00308
2025-01-062,955.002,955.002,838.002,838.002,838.0016,986
2025-01-032,955.002,955.002,955.002,955.002,955.000
2025-01-022,854.002,955.002,854.002,955.002,955.002
2024-12-312,957.002,957.002,954.002,954.002,954.001,933
2024-12-302,956.002,958.002,853.002,958.002,958.002,089
2024-12-272,854.002,957.002,854.002,957.002,957.001,001
2024-12-242,854.002,958.002,853.002,958.002,958.0017,748
2024-12-232,853.002,958.002,853.002,958.002,958.002,793
2024-12-202,854.002,855.002,853.002,853.002,853.002,913
2024-12-192,866.002,930.002,866.002,930.002,930.00469
2024-12-182,865.002,883.002,860.002,865.002,865.0021,309
2024-12-172,930.002,930.002,866.002,866.002,866.0092
2024-12-132,866.002,866.002,866.002,866.002,866.00271
2024-12-122,863.002,863.002,863.002,863.002,863.002,117
2024-12-112,865.002,865.002,790.002,863.002,863.0027,284
2024-12-102,957.002,957.002,865.002,886.002,886.0022,269
2024-12-092,864.002,920.002,864.002,920.002,920.00438
2024-12-062,883.002,886.002,860.002,886.002,886.0039,194
2024-12-052,863.002,880.002,863.002,863.002,863.0018,256
2024-12-042,863.002,882.002,863.002,863.002,863.007,555
2024-12-032,888.002,890.002,863.002,871.002,871.0030,762
2024-12-022,863.002,869.002,850.002,867.002,867.0017,916
2024-11-292,863.002,885.002,863.002,863.002,863.0035,231
2024-11-282,891.002,891.002,863.002,863.002,863.0015,390
2024-11-272,891.002,891.002,891.002,891.002,891.00438
2024-11-262,863.002,958.002,863.002,958.002,958.00353
2024-11-252,892.002,900.002,870.002,881.002,881.0021,324
2024-11-222,863.002,885.002,860.002,885.002,885.0018,251
2024-11-212,890.002,890.002,890.002,890.002,890.009,700
2024-11-202,854.002,860.002,854.002,860.002,860.003,334
2024-11-192,854.002,854.002,854.002,854.002,854.007,184
2024-11-182,855.002,900.002,855.002,900.002,900.0030,226
2024-11-152,900.002,900.002,854.002,854.002,854.004,431
← NewerPage 8 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.