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
2021-12-302,765.002,790.002,751.002,784.002,700.59247,431
2021-12-292,750.002,794.002,728.002,765.002,682.1616,215
2021-12-282,739.002,795.002,666.002,705.002,623.9654,672
2021-12-242,745.002,750.002,680.002,750.002,667.613,376
2021-12-232,670.002,701.002,641.002,700.002,619.11103,171
2021-12-222,601.002,675.002,601.002,636.002,557.03108,507
2021-12-212,656.002,682.002,610.002,650.002,570.61243,246
2021-12-202,800.002,800.002,660.002,660.002,580.31203,888
2021-12-172,634.002,802.002,585.002,802.002,718.05608,188
2021-12-152,583.002,675.002,550.002,572.002,494.94198,067
2021-12-142,701.002,850.002,563.002,595.002,517.25132,575
2021-12-132,601.002,700.002,508.002,640.002,560.91141,552
2021-12-102,586.002,590.002,494.002,506.002,430.92411,420
2021-12-092,646.002,770.002,581.002,593.002,515.31508,715
2021-12-082,760.002,801.002,569.002,620.002,541.50194,824
2021-12-072,870.002,900.002,670.002,760.002,677.31172,210
2021-12-062,786.002,786.002,714.002,750.002,667.61114,434
2021-12-032,726.002,754.002,725.002,743.002,660.8284,856
2021-12-022,825.002,970.002,685.002,725.002,643.36168,107
2021-12-012,723.002,765.002,698.002,702.002,621.0591,186
2021-11-302,650.002,800.002,600.002,690.002,609.41867,232
2021-11-292,800.002,911.002,650.002,782.002,698.65130,006
2021-11-262,911.002,911.002,653.002,787.002,703.50178,180
2021-11-252,851.002,926.002,851.002,912.002,824.76119,127
2021-11-242,900.002,994.002,762.002,926.002,838.34198,372
2021-11-232,750.002,851.002,600.002,796.002,712.2334,918
2021-11-222,892.002,900.002,850.002,870.002,784.0153,005
2021-11-192,803.002,850.002,767.002,850.002,764.61152,417
2021-11-182,824.002,825.002,771.002,800.002,716.11266,581
2021-11-172,840.002,840.002,808.002,814.002,729.6985,854
2021-11-162,894.002,894.002,805.002,805.002,720.96114,639
2021-11-152,980.002,980.002,880.002,897.002,810.2139,453
2021-11-122,981.002,981.002,935.002,970.002,881.02114,343
2021-11-112,911.003,029.002,911.003,000.002,910.1242,598
2021-11-102,944.003,066.002,940.003,030.002,939.22572,143
2021-11-092,964.002,985.002,943.002,978.002,888.7814,089
2021-11-083,021.003,050.003,007.003,010.002,919.8241,031
2021-11-052,914.003,054.002,914.003,017.002,926.61405,252
2021-11-042,900.002,984.002,846.002,957.002,868.41767,482
2021-11-032,875.002,900.002,874.002,900.002,813.12164,130
2021-11-022,899.002,963.002,862.002,874.002,787.89265,826
2021-10-292,895.002,900.002,860.002,899.002,812.15268,029
2021-10-282,908.002,935.002,858.002,871.002,784.98193,629
2021-10-273,061.003,100.002,912.002,912.002,824.76205,723
2021-10-263,063.003,065.003,035.003,035.002,944.07148,041
2021-10-253,057.003,057.003,031.003,044.002,952.8017,623
2021-10-223,048.003,050.003,014.003,045.002,953.7754,002
2021-10-213,016.003,050.003,009.003,049.002,957.65790,070
2021-10-203,074.003,074.003,032.003,050.002,958.62161,191
← NewerPage 21 of 21 · 1,249 trading days

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.