See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← MPT.JSE stock page

Mpact Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-291,661.001,735.001,661.001,733.001,733.0064,556
2026-07-281,680.001,743.001,651.001,710.001,710.0075,166
2026-07-271,870.001,870.001,680.001,704.001,704.0036,280
2026-07-241,770.001,770.001,768.001,768.001,768.00156,839
2026-07-231,850.001,850.001,850.001,850.001,850.0020,579
2026-07-221,781.001,800.001,771.001,800.001,800.0044,698
2026-07-211,789.001,799.001,761.001,761.001,761.00878,629
2026-07-201,800.001,800.001,788.001,789.001,789.0056,130
2026-07-171,800.001,889.001,800.001,850.001,850.008,563
2026-07-161,910.001,910.001,899.001,899.001,899.0066
2026-07-151,910.001,910.001,910.001,910.001,910.004,000
2026-07-141,789.001,910.001,789.001,910.001,910.001,759
2026-07-131,826.001,826.001,791.001,791.001,791.00307,611
2026-07-101,900.001,902.001,800.001,825.001,825.0056,121
2026-07-091,903.001,903.001,902.001,902.001,902.00500
2026-07-081,900.001,910.001,900.001,900.001,900.001,626
2026-07-071,900.001,910.001,900.001,910.001,910.00326
2026-07-061,975.001,975.001,900.001,900.001,900.006,520
2026-07-031,919.001,955.001,919.001,955.001,955.00555
2026-07-021,900.001,900.001,900.001,900.001,900.001,000
2026-07-011,995.001,995.001,995.001,995.001,995.000
2026-06-301,958.001,995.001,895.001,995.001,995.0091,738
2026-06-292,025.002,025.002,025.002,025.002,025.00600
2026-06-262,024.002,025.002,024.002,025.002,025.009,028
2026-06-252,002.002,002.001,962.001,962.001,962.0017,273
2026-06-242,037.002,037.001,942.001,942.001,942.005,830
2026-06-232,006.002,037.002,006.002,037.002,037.001,284
2026-06-222,049.002,049.001,939.001,940.001,940.0070,378
2026-06-191,960.001,960.001,960.001,960.001,960.00117,154
2026-06-182,051.002,051.001,910.002,050.002,050.0022,514
2026-06-172,051.002,088.002,050.002,051.002,051.0025,726
2026-06-152,149.002,149.002,051.002,051.002,051.007,824
2026-06-122,050.002,148.002,050.002,147.002,147.005,546
2026-06-112,051.002,051.002,050.002,051.002,051.0010,377
2026-06-102,050.002,052.002,050.002,051.002,051.0023,183
2026-06-092,070.002,149.002,040.002,090.002,090.00111,346
2026-06-082,092.002,092.002,091.002,092.002,092.00136,397
2026-06-052,092.002,092.002,092.002,092.002,092.001,553
2026-06-042,092.002,163.002,092.002,163.002,163.002,344
2026-06-032,113.002,113.002,060.002,060.002,060.0025
2026-06-022,084.002,092.002,060.002,092.002,092.0014,880
2026-06-012,117.002,117.002,076.002,095.002,095.00107,144
2026-05-292,095.002,096.002,095.002,096.002,096.0010,607
2026-05-282,098.002,099.002,095.002,095.002,095.006,356
2026-05-272,169.002,169.002,095.002,098.002,098.0022,582
2026-05-262,083.002,168.002,083.002,083.002,083.0019,378
2026-05-252,101.002,104.002,081.002,083.002,083.0035,112
2026-05-222,105.002,121.002,090.002,095.002,095.0030,547
2026-05-212,110.002,110.002,091.002,106.002,106.0032,363
2026-05-202,100.002,100.002,100.002,100.002,100.000
2026-05-192,130.002,131.002,064.002,100.002,100.0029,775
2026-05-182,062.002,170.002,060.002,170.002,170.006,115
2026-05-152,149.002,170.002,061.002,170.002,170.0052,548
2026-05-142,148.002,148.002,100.002,101.002,101.0021,805
2026-05-132,162.002,162.002,100.002,148.002,148.004,353
2026-05-122,162.002,162.002,100.002,141.002,141.002,848
2026-05-112,060.002,115.002,060.002,115.002,115.007,201
2026-05-082,113.002,113.002,113.002,113.002,113.0011,198
2026-05-072,110.002,110.002,110.002,110.002,110.000
2026-05-062,101.002,111.002,101.002,110.002,110.004,452
← NewerPage 2 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-03-290.7500 ZAC
2022-08-310.4000 ZAC
2022-03-300.5000 ZAC
2020-09-020.4200 ZAC
2020-04-0142.0000 ZAC
2019-09-040.1800 ZAC
2019-04-030.5500 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.