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
2022-06-242,450.002,570.002,450.002,480.002,480.00134,639
2022-06-232,482.002,482.002,442.002,475.002,475.00252,665
2022-06-222,447.002,473.002,426.002,465.002,465.00115,360
2022-06-212,311.002,468.002,310.002,440.002,440.00179,957
2022-06-202,200.002,348.002,162.002,310.002,310.00949,952
2022-06-172,361.002,386.002,161.002,161.002,161.001,393,654
2022-06-152,265.002,395.002,250.002,361.002,361.00114,139
2022-06-142,280.002,403.002,222.002,258.002,258.00173,929
2022-06-132,450.002,450.002,363.002,363.002,363.0069,645
2022-06-102,513.002,513.002,450.002,450.002,450.0077,927
2022-06-092,557.002,562.002,451.002,493.002,493.00112,098
2022-06-082,610.002,610.002,530.002,530.002,530.0034,226
2022-06-072,610.002,637.002,580.002,580.002,580.00255,487
2022-06-062,625.002,683.002,608.002,610.002,610.00218,229
2022-06-032,745.002,745.002,650.002,650.002,650.00237,071
2022-06-022,700.002,723.002,651.002,663.002,663.00369,454
2022-06-012,630.002,794.002,615.002,676.002,676.00216,826
2022-05-312,791.002,791.002,738.002,759.002,759.00177,048
2022-05-302,874.002,874.002,751.002,784.002,784.0059,532
2022-05-272,739.002,851.002,715.002,850.002,850.00191,676
2022-05-262,684.002,726.002,592.002,726.002,726.00397,998
2022-05-252,752.002,759.002,667.002,684.002,684.00218,772
2022-05-242,710.002,778.002,710.002,764.002,764.00252,715
2022-05-232,750.002,856.002,750.002,809.002,809.00153,191
2022-05-202,749.002,761.002,730.002,750.002,750.00149,249
2022-05-192,680.002,765.002,559.002,751.002,751.0067,461
2022-05-182,800.002,908.002,750.002,798.002,798.00180,428
2022-05-172,788.002,800.002,750.002,750.002,750.00155,673
2022-05-162,693.002,793.002,693.002,760.002,760.0041,573
2022-05-132,799.002,799.002,720.002,737.002,737.00173,715
2022-05-122,700.002,748.002,660.002,748.002,748.00107,116
2022-05-112,700.002,770.002,630.002,745.002,745.00551,577
2022-05-102,551.002,714.002,551.002,644.002,644.00310,844
2022-05-092,592.002,662.002,508.002,652.002,652.00250,633
2022-05-062,651.002,651.002,613.002,635.002,635.0057,724
2022-05-052,846.002,846.002,601.002,653.002,653.00374,313
2022-05-042,800.002,800.002,679.002,718.002,718.0057,867
2022-05-032,817.002,896.002,801.002,801.002,801.00203,498
2022-04-292,845.002,869.002,805.002,824.002,824.0064,851
2022-04-282,896.002,896.002,796.002,840.002,840.00101,717
2022-04-262,879.002,879.002,766.002,861.002,861.00279,563
2022-04-252,910.002,964.002,809.002,869.002,869.00646,858
2022-04-222,935.002,977.002,900.002,924.002,924.00339,145
2022-04-212,997.003,028.002,937.002,937.002,937.0070,727
2022-04-203,024.003,100.002,978.003,000.003,000.00216,587
2022-04-193,029.003,074.003,023.003,057.003,057.00218,862
2022-04-143,022.003,134.002,995.003,042.003,042.001,057,664
2022-04-132,974.003,053.002,937.003,023.003,023.0028,895
2022-04-123,051.003,051.002,978.003,007.003,007.00207,777
2022-04-113,056.003,057.003,013.003,020.003,020.00127,660
2022-04-082,950.003,072.002,950.003,054.003,054.00198,321
2022-04-072,936.002,989.002,902.002,962.002,962.00611,271
2022-04-063,028.003,028.002,895.002,908.002,908.00232,967
2022-04-053,053.003,053.002,972.003,004.002,914.00637,870
2022-04-043,056.003,056.003,000.003,003.002,913.0393,510
2022-04-013,050.003,062.003,000.003,000.002,910.12160,736
2022-03-313,027.003,033.002,963.003,000.002,910.12423,328
2022-03-303,048.003,048.002,998.003,048.002,956.6879,937
2022-03-293,001.003,039.002,999.002,999.002,909.1573,831
2022-03-283,000.003,056.003,000.003,000.002,910.12266,884
← NewerPage 19 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.