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
2022-09-192,608.002,681.002,608.002,658.002,658.0090,335
2022-09-162,611.002,672.002,611.002,660.002,660.00389,133
2022-09-152,582.002,682.002,528.002,625.002,625.00151,099
2022-09-142,600.002,655.002,600.002,655.002,655.0061,060
2022-09-132,650.002,677.002,598.002,625.002,625.00182,677
2022-09-122,709.002,709.002,650.002,650.002,650.00177,926
2022-09-092,601.002,684.002,575.002,650.002,650.0069,598
2022-09-082,630.002,660.002,630.002,630.002,630.0014,226
2022-09-072,650.002,710.002,635.002,651.002,651.00126,572
2022-09-062,651.002,699.002,552.002,699.002,699.00304,382
2022-09-052,760.002,800.002,650.002,651.002,651.0061,106
2022-09-022,605.002,753.002,500.002,650.002,650.0076,824
2022-09-012,655.002,700.002,400.002,651.002,651.00113,425
2022-08-312,691.002,807.002,655.002,655.002,655.00923,469
2022-08-302,705.002,776.002,689.002,730.002,730.00100,155
2022-08-292,770.002,804.002,700.002,700.002,700.004,859
2022-08-262,901.002,959.002,770.002,770.002,770.0082,505
2022-08-252,700.002,969.002,699.002,969.002,969.00118,728
2022-08-242,645.002,760.002,645.002,760.002,760.0018,446
2022-08-232,667.002,669.002,595.002,658.002,658.0015,782
2022-08-222,649.002,670.002,643.002,670.002,670.0064,831
2022-08-192,599.002,640.002,548.002,620.002,620.00134,529
2022-08-182,598.002,650.002,598.002,650.002,650.0076,477
2022-08-172,647.002,741.002,601.002,601.002,601.00173,330
2022-08-162,591.002,666.002,588.002,666.002,666.0030,993
2022-08-152,615.002,699.002,600.002,600.002,600.0096,241
2022-08-122,650.002,689.002,605.002,627.002,627.0015,668
2022-08-112,577.002,727.002,577.002,690.002,690.0082,289
2022-08-102,729.002,730.002,575.002,575.002,575.0064,411
2022-08-082,654.002,719.002,576.002,688.002,688.0017,404
2022-08-052,550.002,691.002,550.002,556.002,556.0020,483
2022-08-042,653.002,671.002,517.002,517.002,517.0028,458
2022-08-032,729.002,729.002,580.002,673.002,673.0042,949
2022-08-022,700.002,729.002,562.002,615.002,615.0019,419
2022-08-012,729.002,729.002,680.002,700.002,700.0069,686
2022-07-292,748.002,748.002,699.002,707.002,707.00933,767
2022-07-282,749.002,749.002,651.002,670.002,670.00140,502
2022-07-272,781.002,800.002,646.002,719.002,719.00122,848
2022-07-262,636.002,737.002,633.002,681.002,681.0095,784
2022-07-252,604.002,694.002,525.002,618.002,618.00148,980
2022-07-222,610.002,610.002,525.002,559.002,559.00370,282
2022-07-212,562.002,581.002,551.002,551.002,551.0096,663
2022-07-202,550.002,725.002,550.002,562.002,562.00123,590
2022-07-192,577.002,592.002,544.002,555.002,555.0097,912
2022-07-182,500.002,588.002,477.002,550.002,550.00306,634
2022-07-152,508.002,518.002,464.002,500.002,500.00127,190
2022-07-142,445.002,509.002,438.002,509.002,509.00178,182
2022-07-132,500.002,593.002,471.002,510.002,510.00103,697
2022-07-122,481.002,521.002,462.002,516.002,516.0055,815
2022-07-112,497.002,524.002,416.002,481.002,481.00136,208
2022-07-082,517.002,533.002,485.002,497.002,497.0025,692
2022-07-072,572.002,572.002,472.002,484.002,484.0071,313
2022-07-062,404.002,521.002,404.002,488.002,488.0032,450
2022-07-052,435.002,435.002,386.002,431.002,431.0086,781
2022-07-042,473.002,532.002,416.002,435.002,435.0075,506
2022-07-012,572.002,572.002,400.002,425.002,425.00174,343
2022-06-302,474.002,483.002,406.002,450.002,450.00220,566
2022-06-292,472.002,474.002,412.002,460.002,460.00235,625
2022-06-282,562.002,562.002,426.002,477.002,477.00140,213
2022-06-272,554.002,554.002,489.002,511.002,511.00145,919
← NewerPage 18 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.