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
2022-03-253,052.003,052.003,000.003,000.002,910.12279,016
2022-03-242,950.003,057.002,892.002,991.002,901.39359,969
2022-03-232,995.003,070.002,994.003,057.002,965.41476,167
2022-03-222,951.003,000.002,926.002,973.002,883.93319,878
2022-03-182,830.003,000.002,586.002,951.002,862.592,000,548
2022-03-172,700.002,880.002,695.002,779.002,695.74730,915
2022-03-162,550.002,626.002,525.002,624.002,545.381,569,696
2022-03-152,565.002,592.002,477.002,525.002,449.35178,853
2022-03-142,612.002,650.002,565.002,575.002,497.85938,649
2022-03-112,600.002,682.002,535.002,565.002,488.1551,592
2022-03-102,640.002,668.002,604.002,615.002,536.65174,107
2022-03-092,611.002,740.002,578.002,590.002,512.40293,199
2022-03-082,631.002,750.002,582.002,596.002,518.22142,810
2022-03-072,775.002,800.002,525.002,590.002,512.40590,065
2022-03-042,925.002,925.002,771.002,771.002,687.9864,912
2022-03-032,943.002,970.002,850.002,900.002,813.12142,916
2022-03-022,887.002,920.002,855.002,920.002,832.5248,331
2022-03-012,815.002,947.002,802.002,933.002,845.13617,272
2022-02-282,840.002,840.002,745.002,800.002,716.11110,776
2022-02-252,868.002,910.002,815.002,815.002,730.66161,764
2022-02-242,894.002,900.002,847.002,900.002,813.12250,030
2022-02-232,995.002,997.002,911.002,970.002,881.0278,142
2022-02-222,957.003,020.002,930.002,930.002,842.22243,515
2022-02-212,984.002,984.002,924.002,930.002,842.2225,280
2022-02-182,905.002,992.002,900.002,989.002,899.4540,087
2022-02-172,900.002,963.002,900.002,925.002,837.37542,157
2022-02-162,980.002,980.002,801.002,895.002,808.2735,385
2022-02-152,852.002,927.002,834.002,927.002,839.31122,901
2022-02-142,900.002,932.002,836.002,850.002,764.6168,961
2022-02-112,944.002,969.002,906.002,918.002,830.58176,904
2022-02-102,984.002,989.002,951.002,951.002,862.5924,302
2022-02-092,899.003,000.002,874.002,995.002,905.27131,535
2022-02-082,792.002,950.002,623.002,900.002,813.12278,483
2022-02-072,786.002,866.002,780.002,830.002,745.21405,124
2022-02-042,810.002,842.002,780.002,791.002,707.38214,523
2022-02-032,700.002,900.002,598.002,830.002,745.21102,305
2022-02-022,853.002,900.002,841.002,841.002,755.8842,304
2022-02-012,900.002,931.002,860.002,860.002,774.31481,286
2022-01-312,853.002,960.002,853.002,897.002,810.211,419,659
2022-01-282,895.002,950.002,862.002,926.002,838.34281,551
2022-01-272,710.002,887.002,710.002,850.002,764.61544,389
2022-01-262,795.002,825.002,786.002,825.002,740.36829,394
2022-01-252,748.002,790.002,748.002,773.002,689.92236,552
2022-01-242,759.002,771.002,722.002,753.002,670.5233,406
2022-01-212,760.002,790.002,742.002,760.002,677.31151,033
2022-01-202,760.002,770.002,750.002,761.002,678.28310,813
2022-01-192,750.002,760.002,710.002,760.002,677.3140,286
2022-01-182,745.002,760.002,715.002,749.002,666.64584,485
2022-01-172,696.002,784.002,696.002,745.002,662.76115,164
2022-01-142,701.002,785.002,700.002,785.002,701.56287,199
2022-01-132,759.002,765.002,674.002,765.002,682.16182,881
2022-01-122,720.002,789.002,705.002,710.002,628.81197,256
2022-01-112,750.002,775.002,673.002,720.002,638.5143,708
2022-01-102,674.002,750.002,674.002,750.002,667.616,188
2022-01-072,738.002,740.002,701.002,740.002,657.9114,329
2022-01-062,769.002,769.002,732.002,735.002,653.0615,485
2022-01-052,699.002,699.002,643.002,643.002,563.8271,281
2022-01-042,680.002,789.002,655.002,655.002,575.4650,150
2022-01-032,790.002,790.002,713.002,759.002,676.3416,677
2021-12-312,789.002,789.002,750.002,750.002,667.614,636
← NewerPage 20 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.