Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Johannesburg - Delayed Quote ZAc

Mpact Limited (MPT.JO)

Compare
2,930.00
+117.00
+(4.16%)
At close: February 28 at 5:00:19 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20252,812.002,930.002,813.002,930.002,930.001,796
Feb 27, 20252,813.002,813.002,813.002,813.002,813.00-
Feb 26, 20252,813.002,813.002,813.002,813.002,813.00167
Feb 25, 20252,813.002,850.002,813.002,850.002,850.004,873
Feb 24, 20252,927.002,927.002,813.002,908.002,908.0018,837
Feb 21, 20252,812.002,930.002,812.002,930.002,930.003,625
Feb 20, 20252,812.002,869.002,812.002,845.002,845.006,797
Feb 19, 20252,812.002,812.002,805.002,812.002,812.0012,842
Feb 18, 20252,812.002,812.002,812.002,812.002,812.00293
Feb 17, 20252,812.002,813.002,812.002,812.002,812.001,175
Feb 14, 20252,812.002,813.002,813.002,813.002,813.0010,213
Feb 13, 20252,812.002,812.002,812.002,812.002,812.008
Feb 12, 20252,868.002,868.002,812.002,812.002,812.004,725
Feb 11, 20252,810.002,810.002,760.002,770.002,770.008,551
Feb 10, 20252,810.002,930.002,790.002,793.002,793.002,041
Feb 7, 20252,896.002,896.002,790.002,800.002,800.0014,358
Feb 6, 20252,850.002,960.002,850.002,850.002,850.0012,589
Feb 5, 20252,890.002,960.002,813.002,821.002,821.006,139
Feb 4, 20252,800.002,890.002,800.002,890.002,890.009,533
Feb 3, 20252,791.002,791.002,791.002,791.002,791.002,038
Jan 31, 20252,812.002,812.002,812.002,812.002,812.00-
Jan 30, 20252,801.002,812.002,800.002,812.002,812.0043,766
Jan 29, 20252,862.002,862.002,800.002,801.002,801.0015,726
Jan 28, 20252,863.002,870.002,863.002,870.002,870.0010,233
Jan 27, 20252,870.002,870.002,863.002,863.002,863.00417
Jan 24, 20253,000.003,000.003,000.003,000.003,000.004,295
Jan 23, 20252,869.002,985.002,869.002,985.002,985.002,800
Jan 22, 20252,900.002,900.002,869.002,869.002,869.008,457
Jan 21, 20252,882.002,882.002,875.002,880.002,880.0014,286
Jan 20, 20252,881.002,881.002,881.002,881.002,881.00270
Jan 17, 20252,900.003,050.002,900.003,000.003,000.00109,047
Jan 16, 20252,915.002,915.002,700.002,900.002,900.00129,366
Jan 15, 20252,857.002,960.002,857.002,925.002,925.0084,416
Jan 14, 20252,900.002,900.002,790.002,790.002,790.0019,785
Jan 13, 20252,955.002,955.002,955.002,955.002,955.00-
Jan 10, 20252,955.002,955.002,955.002,955.002,955.00-
Jan 9, 20252,955.002,955.002,955.002,955.002,955.00-
Jan 8, 20252,955.002,955.002,955.002,955.002,955.00114
Jan 7, 20252,957.002,957.002,957.002,957.002,957.00308
Jan 6, 20252,955.002,955.002,838.002,838.002,838.0016,986
Jan 3, 20252,955.002,955.002,955.002,955.002,955.00-
Jan 2, 20252,854.002,955.002,854.002,955.002,955.002
Dec 31, 20242,957.002,957.002,954.002,954.002,954.001,933
Dec 30, 20242,956.002,958.002,853.002,958.002,958.002,089
Dec 27, 20242,854.002,957.002,854.002,957.002,957.001,001
Dec 24, 20242,854.002,958.002,853.002,958.002,958.0017,748
Dec 23, 20242,853.002,958.002,853.002,958.002,958.002,793
Dec 20, 20242,854.002,855.002,853.002,853.002,853.002,913
Dec 19, 20242,866.002,930.002,866.002,930.002,930.00469
Dec 18, 20242,865.002,883.002,860.002,865.002,865.0021,309
Dec 17, 20242,930.002,930.002,866.002,866.002,866.0092
Dec 13, 20242,866.002,866.002,866.002,866.002,866.00271
Dec 12, 20242,863.002,863.002,863.002,863.002,863.002,117
Dec 11, 20242,865.002,865.002,790.002,863.002,863.0027,284
Dec 10, 20242,957.002,957.002,865.002,886.002,886.0022,269
Dec 9, 20242,863.002,920.002,864.002,920.002,920.00438
Dec 6, 20242,883.002,886.002,860.002,886.002,886.0039,194
Dec 5, 20242,863.002,880.002,863.002,863.002,863.0018,256
Dec 4, 20242,863.002,882.002,863.002,863.002,863.007,555
Dec 3, 20242,888.002,890.002,863.002,871.002,871.0030,762
Dec 2, 20242,863.002,869.002,850.002,867.002,867.0017,916
Nov 29, 20242,863.002,885.002,863.002,863.002,863.0035,231
Nov 28, 20242,891.002,891.002,863.002,863.002,863.0015,390
Nov 27, 20242,891.002,891.002,891.002,891.002,891.00438
Nov 26, 20242,863.002,958.002,863.002,958.002,958.00353
Nov 25, 20242,892.002,900.002,870.002,881.002,881.0021,324
Nov 22, 20242,863.002,885.002,860.002,885.002,885.0018,251
Nov 21, 20242,890.002,890.002,890.002,890.002,890.009,700
Nov 20, 20242,854.002,860.002,854.002,860.002,860.003,334
Nov 19, 20242,854.002,854.002,854.002,854.002,854.007,184
Nov 18, 20242,855.002,900.002,855.002,900.002,900.0030,226
Nov 15, 20242,900.002,900.002,854.002,854.002,854.004,431
Nov 14, 20242,852.002,852.002,852.002,852.002,852.0039,646
Nov 13, 20242,852.002,965.002,820.002,931.002,931.0019,195
Nov 12, 20242,852.002,860.002,852.002,860.002,860.00510
Nov 11, 20242,850.002,878.002,850.002,850.002,850.007,884
Nov 8, 20242,850.002,900.002,900.002,900.002,900.001,784
Nov 7, 20242,900.002,936.002,876.002,900.002,900.009,366
Nov 6, 20242,950.002,950.002,880.002,936.002,936.0015,055
Nov 5, 20242,950.002,993.002,950.002,993.002,993.003,312
Nov 4, 20242,950.002,950.002,950.002,950.002,950.003,306
Nov 1, 20242,942.002,942.002,942.002,942.002,942.003,732
Oct 31, 20243,022.003,056.002,921.002,921.002,921.0029,545
Oct 30, 20242,922.003,000.002,921.003,000.003,000.008,148
Oct 29, 20242,921.002,997.002,921.002,996.002,996.001,168
Oct 28, 20242,908.003,000.002,907.003,000.003,000.0017,997
Oct 25, 20242,908.002,908.002,907.002,907.002,907.007,335
Oct 24, 20242,900.002,907.002,899.002,907.002,907.0035,431
Oct 23, 20242,913.002,913.002,880.002,905.002,905.008,217
Oct 22, 20242,900.003,000.002,900.003,000.003,000.003,593
Oct 21, 20242,910.002,910.002,910.002,910.002,910.0014,088
Oct 18, 20242,905.002,905.002,905.002,905.002,905.00331
Oct 17, 20242,895.002,900.002,895.002,900.002,900.0058,295
Oct 16, 20242,880.002,920.002,899.002,895.002,895.00200,593
Oct 15, 20242,950.002,950.002,900.002,900.002,900.00216,151
Oct 14, 20243,000.003,000.002,941.002,950.002,950.0038,202
Oct 11, 20242,950.002,950.002,941.002,950.002,950.008,438
Oct 10, 20242,941.002,986.002,931.002,941.002,941.0089,374
Oct 9, 20242,945.002,985.002,945.002,960.002,960.003,839
Oct 8, 20242,985.002,985.002,985.002,985.002,985.00192
Oct 7, 20242,995.002,995.002,994.002,994.002,994.00549
Oct 4, 20242,942.002,996.002,942.002,942.002,942.002,101
Oct 3, 20242,995.002,995.002,994.002,994.002,994.009,594
Oct 2, 20242,995.002,995.002,941.002,995.002,995.0011,661
Oct 1, 20242,951.003,092.002,951.002,990.002,990.00234
Sep 30, 20242,991.003,093.003,035.003,093.003,093.00692
Sep 27, 20242,975.003,017.002,933.002,991.002,991.0019,571
Sep 26, 20242,975.003,100.002,933.002,949.002,949.0020,061
Sep 25, 20243,086.003,086.002,933.002,950.002,950.0017,048
Sep 23, 20242,947.003,086.002,947.003,061.003,061.001,928
Sep 20, 20242,958.003,060.002,871.003,060.003,060.0013,290
Sep 19, 20242,853.002,960.002,820.002,959.002,959.0028,825
Sep 18, 20242,969.002,971.002,800.002,800.002,800.0040,871
Sep 17, 20242,920.002,990.002,912.002,941.002,941.00193,122
Sep 16, 20242,941.002,989.002,910.002,919.002,919.0027,279
Sep 13, 20242,941.002,942.002,940.002,941.002,941.00123,358
Sep 12, 20242,940.002,969.002,940.002,969.002,969.0011,706
Sep 11, 20242,971.002,999.002,940.002,970.002,970.0066,897
Sep 10, 20243,000.003,001.002,981.003,000.003,000.0052,753
Sep 9, 20243,065.003,065.003,011.003,025.003,025.004,287
Sep 6, 20243,065.003,065.003,065.003,065.003,065.001,242
Sep 5, 20243,031.003,080.003,002.003,065.003,065.0062,641
Sep 4, 20243,080.003,100.003,032.003,100.003,100.006,518
Sep 3, 20243,050.003,101.003,050.003,100.003,100.0014,603
Sep 2, 20243,149.003,150.003,149.003,150.003,150.0011,827
Aug 30, 20243,145.003,145.003,032.003,145.003,145.005,071
Aug 29, 20243,001.003,148.003,001.003,146.003,146.003,870
Aug 28, 2024 30.00 Dividend
Aug 28, 20243,149.003,150.003,001.003,100.003,100.0047,375
Aug 27, 20243,120.003,150.003,000.003,149.003,148.708,096
Aug 26, 20243,075.003,100.003,031.003,031.003,030.714,500
Aug 23, 20242,910.003,087.003,000.003,055.003,054.7118,703
Aug 22, 20243,030.003,030.003,030.003,030.003,029.71688
Aug 21, 20243,009.003,030.002,967.003,000.002,999.7132,523
Aug 20, 20243,000.003,025.003,000.003,009.003,008.7140,065
Aug 19, 20243,000.003,000.002,966.002,999.002,998.7160,979
Aug 16, 20242,965.003,000.002,965.003,000.002,999.71444
Aug 15, 20243,029.003,029.002,951.002,951.002,950.7241,874
Aug 14, 20242,965.002,965.002,965.002,965.002,964.72-
Aug 13, 20242,965.003,028.002,930.002,965.002,964.7236,411
Aug 12, 20242,965.003,020.002,930.002,930.002,929.724,428
Aug 8, 20242,999.003,050.002,920.002,920.002,919.7239,258
Aug 7, 20243,000.003,001.002,923.002,923.002,922.7228,615
Aug 6, 20242,852.003,024.002,852.002,933.002,932.725,010
Aug 5, 20242,926.003,023.002,901.002,902.002,901.721,745
Aug 2, 20242,950.003,000.002,950.002,970.002,969.7229,486
Aug 1, 20243,000.003,000.002,926.002,970.002,969.7297,802
Jul 31, 20242,965.003,000.002,925.002,951.002,950.7277,300
Jul 30, 20242,955.003,001.002,852.002,965.002,964.7235,485
Jul 29, 20242,851.002,961.002,851.002,882.002,881.7344,139
Jul 26, 20242,930.002,945.002,852.002,852.002,851.7332,306
Jul 25, 20242,851.002,860.002,781.002,860.002,859.734,777
Jul 24, 20242,999.003,000.002,851.002,851.002,850.7350,160
Jul 23, 20242,925.003,000.002,875.002,875.002,874.7356,220
Jul 22, 20242,921.003,000.002,870.002,870.002,869.7395,149
Jul 19, 20242,999.003,000.002,940.002,951.002,950.7245,364
Jul 18, 20242,901.003,151.002,901.002,950.002,949.72675,650
Jul 17, 20242,960.002,989.002,876.002,876.002,875.7320,389
Jul 16, 20242,900.002,900.002,875.002,876.002,875.734,534
Jul 15, 20242,874.002,920.002,874.002,920.002,919.7223,384
Jul 12, 20242,860.002,860.002,860.002,860.002,859.733,480
Jul 11, 20242,829.002,890.002,775.002,860.002,859.7328,668
Jul 10, 20242,700.002,775.002,700.002,775.002,774.7426,622
Jul 9, 20242,859.002,859.002,751.002,775.002,774.74806
Jul 8, 20242,735.002,891.002,725.002,725.002,724.7418,925
Jul 5, 20242,733.002,733.002,733.002,733.002,732.74700
Jul 4, 20242,725.002,739.002,725.002,739.002,738.74165,959
Jul 3, 20242,724.002,725.002,700.002,725.002,724.7442,018
Jul 2, 20242,678.002,705.002,678.002,705.002,704.746,250
Jul 1, 20242,649.002,678.002,647.002,678.002,677.7423,102
Jun 28, 20242,526.002,650.002,450.002,650.002,649.756,108
Jun 27, 20242,527.002,530.002,525.002,530.002,529.76907
Jun 26, 20242,660.002,660.002,660.002,660.002,659.752,366
Jun 25, 20242,625.002,660.002,625.002,660.002,659.753,417
Jun 24, 20242,551.002,651.002,525.002,651.002,650.753,270
Jun 21, 20242,551.002,668.002,551.002,656.002,655.7514,268
Jun 20, 20242,651.002,678.002,551.002,668.002,667.7538,902
Jun 19, 20242,651.002,651.002,551.002,650.002,649.75722
Jun 18, 20242,545.002,651.002,525.002,650.002,649.757,590
Jun 14, 20242,502.002,545.002,300.002,498.002,497.7685,601
Jun 13, 20242,502.002,502.002,502.002,502.002,501.76975
Jun 12, 20242,561.002,561.002,501.002,501.002,500.763,271
Jun 11, 20242,565.002,575.002,564.002,570.002,569.763,395
Jun 10, 20242,660.002,678.002,550.002,556.002,555.7610,000
Jun 7, 20242,628.002,663.002,531.002,663.002,662.755,069
Jun 6, 20242,615.002,675.002,675.002,615.002,614.754,213
Jun 5, 20242,677.002,677.002,657.002,657.002,656.75897
Jun 4, 20242,580.002,653.002,526.002,653.002,652.7522,514
Jun 3, 20242,645.002,650.002,600.002,600.002,599.753,508
May 31, 20242,650.002,650.002,650.002,650.002,649.75129
May 30, 20242,650.002,650.002,649.002,649.002,648.751,060
May 28, 20242,630.002,724.002,607.002,724.002,723.748,082
May 27, 20242,700.002,700.002,580.002,700.002,699.7422,127
May 24, 20242,700.002,724.002,700.002,724.002,723.741,723
May 23, 20242,600.002,700.002,600.002,700.002,699.7429,321
May 22, 20242,577.002,700.002,577.002,700.002,699.742,551
May 21, 20242,700.002,723.002,656.002,700.002,699.7426,183
May 20, 20242,700.002,700.002,700.002,700.002,699.749
May 17, 20242,724.002,724.002,656.002,700.002,699.7425,361
May 16, 20242,650.002,724.002,576.002,724.002,723.7412,090
May 15, 20242,673.002,724.002,576.002,700.002,699.74914,258
May 14, 20242,639.002,725.002,638.002,725.002,724.749,355
May 13, 20242,704.002,704.002,617.002,704.002,703.745,973
May 10, 20242,598.002,695.002,598.002,695.002,694.7414,455
May 9, 20242,606.002,630.002,600.002,601.002,600.7546,833
May 8, 20242,557.002,563.002,557.002,557.002,556.767,953
May 7, 20242,625.002,625.002,560.002,560.002,559.766,513
May 6, 20242,557.002,585.002,557.002,557.002,556.7637,851
May 3, 20242,624.002,624.002,559.002,580.002,579.754,021
May 2, 20242,557.002,624.002,557.002,558.002,557.761,771
Apr 30, 20242,557.002,625.002,557.002,557.002,556.7638,889
Apr 29, 20242,561.002,611.002,525.002,599.002,598.756,178
Apr 26, 20242,575.002,575.002,561.002,561.002,560.76510
Apr 25, 20242,601.002,601.002,575.002,575.002,574.754,593
Apr 24, 20242,613.002,613.002,611.002,613.002,612.7524,498
Apr 23, 20242,611.002,612.002,602.002,612.002,611.75151,814
Apr 22, 20242,612.002,637.002,611.002,612.002,611.753,099
Apr 19, 20242,612.002,614.002,612.002,613.002,612.75362
Apr 18, 20242,612.002,612.002,612.002,612.002,611.751
Apr 17, 20242,612.002,613.002,611.002,611.002,610.7513,303
Apr 16, 20242,603.002,699.002,602.002,699.002,698.7419,736
Apr 15, 20242,612.002,612.002,611.002,611.002,610.755,245
Apr 12, 20242,599.002,725.002,599.002,725.002,724.7416,263
Apr 11, 20242,701.002,701.002,700.002,700.002,699.7414,110
Apr 10, 20242,725.002,725.002,602.002,725.002,724.7422,342
Apr 9, 20242,709.002,725.002,685.002,725.002,724.7487,425
Apr 8, 20242,650.002,725.002,585.002,719.002,718.74286,974
Apr 5, 20242,585.002,585.002,585.002,585.002,584.75-
Apr 4, 20242,585.002,585.002,585.002,585.002,584.75-
Apr 3, 2024 75.00 Dividend
Apr 3, 20242,631.002,631.002,580.002,585.002,584.755,111
Apr 2, 20242,699.002,699.002,651.002,651.002,650.0036,835
Mar 28, 20242,700.002,700.002,659.002,661.002,659.9914,334
Mar 27, 20242,651.002,699.002,651.002,699.002,697.981,958
Mar 26, 20242,652.002,720.002,652.002,652.002,651.007,818
Mar 25, 20242,769.002,769.002,660.002,700.002,698.9818,944
Mar 22, 20242,700.002,707.002,651.002,656.002,655.0069,770
Mar 20, 20242,746.002,746.002,746.002,746.002,744.96-
Mar 19, 20242,686.002,748.002,738.472,746.002,744.964,783
Mar 18, 20242,700.002,769.002,668.002,700.002,698.98181,295
Mar 15, 20242,712.002,750.002,711.002,750.002,748.966,245
Mar 14, 20242,735.002,735.002,712.002,730.002,728.9711,774
Mar 13, 20242,766.002,766.002,725.002,730.002,728.97204,282
Mar 12, 20242,800.002,800.002,793.002,793.002,791.94101,250
Mar 11, 20242,807.002,807.002,785.002,785.002,783.95171,901
Mar 8, 20242,807.002,850.002,807.002,808.002,806.9423,404
Mar 7, 20242,800.002,801.002,800.002,801.002,799.9423,000
Mar 6, 20242,820.002,820.002,807.002,807.002,805.9441,141
Mar 5, 20242,860.002,860.002,815.002,820.002,818.93156,294
Mar 4, 20242,829.002,860.002,829.002,860.002,858.921,474
Mar 1, 20242,829.002,850.002,829.002,850.002,848.923,268
Feb 29, 20242,845.002,845.002,829.002,829.002,827.9321,835
Feb 28, 20242,839.002,845.002,839.002,845.002,843.929,135