Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MTA.JSE stock page

Metair historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-091,850.001,912.001,831.001,846.001,846.0046,421
2023-06-081,887.001,918.001,848.001,855.001,855.0053,362
2023-06-071,920.001,920.001,845.001,877.001,877.00207,548
2023-06-061,855.001,887.001,855.001,887.001,887.0047,267
2023-06-051,855.001,889.001,851.001,855.001,855.0026,811
2023-06-021,898.001,898.001,857.001,897.001,897.0033,027
2023-06-011,857.001,914.001,816.001,899.001,899.0010,094
2023-05-311,900.001,920.001,870.001,890.001,890.006,811,017
2023-05-301,903.001,970.001,900.001,927.001,927.0032,443
2023-05-291,966.001,987.001,897.001,897.001,897.0024,584
2023-05-261,978.001,995.001,924.001,975.001,975.0018,870
2023-05-251,992.002,000.001,930.001,980.001,980.0070,172
2023-05-241,921.001,950.001,906.001,950.001,950.0020,574
2023-05-231,900.001,950.001,900.001,949.001,949.0038,215
2023-05-221,895.001,990.001,895.001,895.001,895.0014,986
2023-05-191,952.001,955.001,877.001,891.001,891.0030,241
2023-05-181,986.001,986.001,805.001,902.001,902.00103,597
2023-05-171,986.001,986.001,825.001,947.001,947.0067,046
2023-05-161,888.001,950.001,881.001,894.001,894.00135,791
2023-05-152,050.002,050.001,861.001,920.001,920.00216,150
2023-05-121,980.002,100.001,950.002,034.002,034.00119,165
2023-05-112,158.002,158.002,080.002,084.002,084.0051,416
2023-05-102,149.002,319.002,025.002,139.002,139.00339,178
2023-05-092,233.002,273.002,172.002,180.002,180.0042,725
2023-05-082,400.002,400.002,261.002,275.002,275.0069,981
2023-05-052,321.002,400.002,280.002,378.002,378.0016,268
2023-05-042,367.002,408.002,367.002,382.002,382.00104,268
2023-05-032,348.002,430.002,301.002,400.002,400.0065,844
2023-05-022,423.002,470.002,300.002,400.002,400.0053,481
2023-04-282,351.002,455.002,351.002,455.002,455.00332,268
2023-04-262,426.002,486.002,310.002,474.002,474.0012,305
2023-04-252,434.002,440.002,375.002,375.002,375.0049,829
2023-04-242,300.002,499.002,250.002,490.002,490.0047,072
2023-04-212,350.002,410.002,341.002,410.002,410.0044,633
2023-04-202,410.002,451.002,391.002,391.002,391.0016,814
2023-04-192,499.002,499.002,391.002,449.002,449.0031,676
2023-04-182,440.002,469.002,391.002,391.002,391.0010,587
2023-04-172,475.002,480.002,427.002,480.002,480.0090,850
2023-04-142,360.002,483.002,360.002,483.002,483.0042,376
2023-04-132,500.002,500.002,379.002,421.002,421.0033,526
2023-04-122,448.002,576.002,380.002,475.002,475.00608,472
2023-04-112,499.002,499.002,300.002,429.002,429.0095,916
2023-04-062,489.002,500.002,450.002,498.002,498.0049,141
2023-04-052,479.002,500.002,262.002,482.002,482.0044,905
2023-04-042,475.002,500.002,451.002,500.002,500.0019,721
2023-04-032,500.002,500.002,421.002,500.002,500.00107,969
2023-03-312,357.002,500.002,357.002,500.002,500.001,182,702
2023-03-302,214.002,479.002,214.002,411.002,411.00394,287
2023-03-292,213.002,279.002,208.002,243.002,243.002,849,330
2023-03-282,235.002,296.002,127.002,208.002,208.00199,670
2023-03-272,262.002,300.002,205.002,235.002,235.00138,114
2023-03-242,298.002,398.002,254.002,290.002,290.00302,829
2023-03-232,204.002,299.002,204.002,299.002,299.0011,399
2023-03-222,151.002,240.002,151.002,203.002,203.0071,836
2023-03-202,207.002,280.002,121.002,280.002,280.00159,056
2023-03-172,220.002,300.002,181.002,300.002,300.00211,746
2023-03-162,210.002,305.002,050.002,293.002,293.0098,596
2023-03-152,205.002,298.002,120.002,220.002,220.00117,586
2023-03-142,281.002,281.002,200.002,251.002,251.0084,701
2023-03-132,258.002,314.002,255.002,276.002,276.0074,331
← NewerPage 15 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-04-0690.0000 ZAC
2021-04-1475.0000 ZAC
2020-04-15120.0000 ZAC
2019-04-16100.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.