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
2022-12-122,830.002,849.002,797.002,849.002,849.0053,481
2022-12-092,799.002,850.002,770.002,842.002,842.00212,444
2022-12-082,776.002,801.002,750.002,800.002,800.00301,405
2022-12-072,800.002,826.002,753.002,800.002,800.0052,973
2022-12-062,845.002,845.002,751.002,801.002,801.00177,135
2022-12-052,800.002,842.002,784.002,800.002,800.00208,506
2022-12-022,831.002,899.002,787.002,802.002,802.0052,921
2022-12-012,806.002,950.002,785.002,882.002,882.0037,682
2022-11-302,810.002,835.002,793.002,800.002,800.002,815,436
2022-11-292,892.002,892.002,801.002,806.002,806.0037,331
2022-11-282,826.002,935.002,800.002,889.002,889.00254,848
2022-11-252,800.003,000.002,800.002,890.002,890.0034,794
2022-11-242,820.002,830.002,800.002,830.002,830.00103,833
2022-11-232,773.002,854.002,773.002,820.002,820.0097,139
2022-11-222,850.002,850.002,773.002,773.002,773.00117,389
2022-11-212,843.002,889.002,800.002,800.002,800.00203,302
2022-11-182,824.002,852.002,824.002,843.002,843.0090,779
2022-11-172,801.002,918.002,801.002,824.002,824.0080,739
2022-11-162,800.002,994.002,800.002,800.002,800.00105,915
2022-11-152,801.002,875.002,800.002,805.002,805.0058,495
2022-11-142,802.002,861.002,802.002,858.002,858.0056,532
2022-11-112,801.002,876.002,801.002,863.002,863.0014,647
2022-11-102,801.002,852.002,801.002,848.002,848.0030,864
2022-11-092,874.002,875.002,801.002,801.002,801.0031,635
2022-11-082,811.002,903.002,811.002,855.002,855.00173,566
2022-11-072,869.002,870.002,800.002,870.002,870.00115,299
2022-11-042,920.002,920.002,776.002,870.002,870.0022,330
2022-11-032,838.002,929.002,760.002,929.002,929.0097,622
2022-11-022,781.002,816.002,775.002,775.002,775.0034,408
2022-11-012,838.002,838.002,750.002,780.002,780.0016,438
2022-10-312,730.002,858.002,730.002,770.002,770.00962,048
2022-10-282,801.002,850.002,733.002,733.002,733.007,469
2022-10-272,751.002,887.002,750.002,887.002,887.0048,754
2022-10-262,750.002,819.002,750.002,751.002,751.0045,202
2022-10-252,726.002,850.002,726.002,751.002,751.0057,986
2022-10-242,705.002,899.002,705.002,840.002,840.0094,389
2022-10-212,800.002,831.002,702.002,753.002,753.005,613
2022-10-202,701.002,839.002,700.002,730.002,730.001,069,773
2022-10-192,819.002,819.002,704.002,728.002,728.006,289
2022-10-182,710.002,836.002,687.002,766.002,766.0088,108
2022-10-172,819.002,819.002,700.002,710.002,710.009,235
2022-10-142,802.002,857.002,694.002,722.002,722.0040,867
2022-10-132,850.002,915.002,600.002,708.002,708.00299,547
2022-10-122,787.002,787.002,701.002,715.002,715.00129,499
2022-10-112,703.002,816.002,703.002,734.002,734.00175,847
2022-10-102,729.002,920.002,729.002,789.002,789.00114,571
2022-10-072,700.002,729.002,660.002,729.002,729.0055,109
2022-10-062,701.002,759.002,701.002,729.002,729.0063,997
2022-10-052,768.002,800.002,701.002,770.002,770.0056,753
2022-10-042,788.002,810.002,750.002,800.002,800.00147,666
2022-10-032,700.002,774.002,700.002,750.002,750.00217,747
2022-09-302,712.002,730.002,700.002,700.002,700.00632,440
2022-09-292,758.002,759.002,692.002,731.002,731.00195,029
2022-09-282,602.002,690.002,602.002,690.002,690.00123,855
2022-09-272,676.002,691.002,628.002,665.002,665.00156,658
2022-09-262,666.002,724.002,660.002,724.002,724.0045,493
2022-09-232,702.002,734.002,676.002,700.002,700.00102,349
2022-09-222,661.002,800.002,661.002,690.002,690.00111,293
2022-09-212,654.002,700.002,600.002,684.002,684.0085,627
2022-09-202,651.002,710.002,651.002,702.002,702.00128,623
← NewerPage 17 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.