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
2024-11-142,852.002,852.002,852.002,852.002,852.0039,646
2024-11-132,852.002,965.002,820.002,931.002,931.0019,195
2024-11-122,852.002,860.002,852.002,860.002,860.00510
2024-11-112,850.002,878.002,850.002,850.002,850.007,884
2024-11-082,900.002,900.002,900.002,900.002,900.001,784
2024-11-072,900.002,936.002,876.002,900.002,900.009,366
2024-11-062,950.002,950.002,880.002,936.002,936.0015,055
2024-11-052,950.002,993.002,950.002,993.002,993.003,312
2024-11-042,950.002,950.002,950.002,950.002,950.003,306
2024-11-012,942.002,942.002,942.002,942.002,942.003,732
2024-10-313,022.003,056.002,921.002,921.002,921.0029,545
2024-10-302,922.003,000.002,921.003,000.003,000.008,148
2024-10-292,921.002,997.002,921.002,996.002,996.001,168
2024-10-282,908.003,000.002,907.003,000.003,000.0017,997
2024-10-252,908.002,908.002,907.002,907.002,907.007,335
2024-10-242,900.002,907.002,899.002,907.002,907.0035,431
2024-10-232,913.002,913.002,880.002,905.002,905.008,217
2024-10-222,900.003,000.002,900.003,000.003,000.003,593
2024-10-212,910.002,910.002,910.002,910.002,910.0014,088
2024-10-182,905.002,905.002,905.002,905.002,905.00331
2024-10-172,895.002,900.002,895.002,900.002,900.0058,295
2024-10-162,895.002,920.002,895.002,895.002,895.00200,593
2024-10-152,950.002,950.002,900.002,900.002,900.00216,151
2024-10-143,000.003,000.002,941.002,950.002,950.0038,202
2024-10-112,950.002,950.002,941.002,950.002,950.008,438
2024-10-102,941.002,986.002,931.002,941.002,941.0089,374
2024-10-092,945.002,985.002,945.002,960.002,960.003,839
2024-10-082,985.002,985.002,985.002,985.002,985.00192
2024-10-072,995.002,995.002,994.002,994.002,994.00549
2024-10-042,942.002,996.002,942.002,942.002,942.002,101
2024-10-032,995.002,995.002,994.002,994.002,994.009,594
2024-10-022,995.002,995.002,941.002,995.002,995.0011,661
2024-10-012,951.003,092.002,951.002,990.002,990.00234
2024-09-303,035.003,093.003,035.003,093.003,093.00692
2024-09-272,975.003,017.002,933.002,991.002,991.0019,571
2024-09-262,975.003,100.002,933.002,949.002,949.0020,061
2024-09-253,086.003,086.002,933.002,950.002,950.0017,048
2024-09-232,947.003,086.002,947.003,061.003,061.001,928
2024-09-202,958.003,060.002,871.003,060.003,060.0013,290
2024-09-192,853.002,960.002,820.002,959.002,959.0028,825
2024-09-182,969.002,971.002,800.002,800.002,800.0040,871
2024-09-172,920.002,990.002,912.002,941.002,941.00193,122
2024-09-162,941.002,989.002,910.002,919.002,919.0027,279
2024-09-132,941.002,942.002,940.002,941.002,941.00123,358
2024-09-122,940.002,969.002,940.002,969.002,969.0011,706
2024-09-112,971.002,999.002,940.002,970.002,970.0066,897
2024-09-103,000.003,001.002,981.003,000.003,000.0052,753
2024-09-093,065.003,065.003,011.003,025.003,025.004,287
2024-09-063,065.003,065.003,065.003,065.003,065.001,242
2024-09-053,031.003,080.003,002.003,065.003,065.0062,641
2024-09-043,080.003,100.003,032.003,100.003,100.006,518
2024-09-033,050.003,101.003,050.003,100.003,100.0014,603
2024-09-023,149.003,150.003,149.003,150.003,150.0011,827
2024-08-303,145.003,145.003,032.003,145.003,145.005,071
2024-08-293,001.003,148.003,001.003,146.003,146.003,870
2024-08-283,149.003,150.003,001.003,100.003,100.0047,375
2024-08-273,120.003,150.003,000.003,149.003,149.008,096
2024-08-263,075.003,100.003,031.003,031.003,031.004,500
2024-08-233,000.003,087.003,000.003,055.003,055.0018,703
2024-08-223,030.003,030.003,030.003,030.003,030.00688
← NewerPage 9 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.