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
2023-03-102,227.002,286.002,227.002,255.002,255.0031,038
2023-03-092,375.002,400.002,200.002,295.002,295.00484,019
2023-03-082,438.002,445.002,395.002,421.002,421.0028,000
2023-03-072,463.002,463.002,395.002,411.002,411.0054,989
2023-03-062,448.002,566.002,395.002,419.002,419.0045,658
2023-03-032,479.002,587.002,400.002,411.002,411.0036,633
2023-03-022,521.002,539.002,396.002,405.002,405.0050,672
2023-03-012,489.002,495.002,395.002,409.002,409.0017,019
2023-02-282,392.002,438.002,385.002,400.002,400.00302,210
2023-02-272,487.002,487.002,439.002,439.002,439.0014,878
2023-02-242,490.002,544.002,400.002,477.002,477.00546,531
2023-02-232,480.002,628.002,445.002,490.002,490.0064,278
2023-02-222,611.002,622.002,426.002,441.002,441.0088,276
2023-02-212,609.002,609.002,453.002,500.002,500.00138,432
2023-02-202,385.002,545.002,365.002,500.002,500.0056,600
2023-02-172,393.002,434.002,385.002,385.002,385.00188,681
2023-02-162,386.002,450.002,385.002,385.002,385.0039,803
2023-02-152,449.002,449.002,339.002,449.002,449.00101,511
2023-02-142,415.002,469.002,385.002,460.002,460.0085,495
2023-02-132,407.002,439.002,390.002,398.002,398.0081,235
2023-02-102,538.002,538.002,459.002,459.002,459.004,618
2023-02-092,543.002,543.002,424.002,490.002,490.006,649
2023-02-082,401.002,544.002,395.002,544.002,544.0060,375
2023-02-072,500.002,534.002,401.002,470.002,470.0041,816
2023-02-062,432.002,545.002,330.002,475.002,475.0086,664
2023-02-032,500.002,519.002,426.002,432.002,432.0016,716
2023-02-022,589.002,589.002,425.002,432.002,432.00430,010
2023-02-012,542.002,628.002,445.002,519.002,519.0060,150
2023-01-312,476.002,550.002,432.002,490.002,490.0098,716
2023-01-302,635.002,650.002,453.002,475.002,475.00144,376
2023-01-272,643.002,643.002,479.002,510.002,510.0060,823
2023-01-262,506.002,600.002,490.002,554.002,554.0057,059
2023-01-252,647.002,648.002,507.002,560.002,560.0083,105
2023-01-242,607.002,607.002,524.002,547.002,547.0064,936
2023-01-232,520.002,601.002,450.002,560.002,560.00559,073
2023-01-202,521.002,645.002,521.002,589.002,589.00128,206
2023-01-192,514.002,687.002,514.002,590.002,590.0061,207
2023-01-182,465.002,622.002,420.002,583.002,583.00224,996
2023-01-172,649.002,650.002,507.002,507.002,507.00431,743
2023-01-162,550.002,700.002,533.002,575.002,575.00457,636
2023-01-132,551.002,700.002,520.002,654.002,654.00873,571
2023-01-122,505.002,650.002,480.002,580.002,580.00109,286
2023-01-112,640.002,700.002,575.002,577.002,577.0061,180
2023-01-102,504.002,697.002,450.002,590.002,590.00107,995
2023-01-092,427.002,630.002,427.002,570.002,570.002,482,209
2023-01-062,680.002,680.002,401.002,541.002,541.00203,487
2023-01-052,650.002,650.002,595.002,595.002,595.00451,704
2023-01-042,645.002,701.002,621.002,630.002,630.00179,615
2023-01-032,763.002,763.002,621.002,710.002,710.0053,092
2022-12-302,725.002,879.002,631.002,750.002,750.00228,854
2022-12-292,733.002,832.002,628.002,652.002,652.008,882
2022-12-282,745.002,763.002,621.002,690.002,690.0036,804
2022-12-232,698.002,749.002,625.002,745.002,745.0042,662
2022-12-222,705.002,748.002,620.002,640.002,640.0046,236
2022-12-212,685.002,721.002,585.002,650.002,650.0013,935
2022-12-202,557.002,750.002,500.002,665.002,665.0080,315
2022-12-192,733.002,740.002,376.002,574.002,574.00104,725
2022-12-152,867.002,905.002,690.002,690.002,690.00620,325
2022-12-142,776.002,870.002,776.002,870.002,870.0034,024
2022-12-132,980.002,980.002,807.002,807.002,807.008,609
← NewerPage 16 of 21 · 1,253 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.