Singapore markets open in 4 hours 2 minutes

Mpact Limited (MPT.JO)

Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
2,613.00+1.00 (+0.04%)
At close: 05:00PM SAST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242,613.002,613.002,611.002,613.002,613.0024,498
23 Apr 20242,611.002,612.002,602.002,612.002,612.00151,814
22 Apr 20242,612.002,637.002,611.002,612.002,612.003,099
19 Apr 20242,612.002,614.002,612.002,613.002,613.00362
18 Apr 20242,612.002,612.002,612.002,612.002,612.001
17 Apr 20242,612.002,613.002,611.002,611.002,611.0013,303
16 Apr 20242,603.002,699.002,602.002,699.002,699.0019,736
15 Apr 20242,612.002,612.002,611.002,611.002,611.005,245
12 Apr 20242,599.002,725.002,599.002,725.002,725.0016,263
11 Apr 20242,701.002,701.002,700.002,700.002,700.0014,110
10 Apr 20242,725.002,725.002,602.002,725.002,725.0022,342
09 Apr 20242,709.002,725.002,685.002,725.002,725.0087,425
08 Apr 20242,650.002,725.002,585.002,719.002,719.00286,974
05 Apr 20242,585.002,585.002,585.002,585.002,585.00-
04 Apr 20242,585.002,585.002,585.002,585.002,585.00-
03 Apr 20242,631.002,631.002,580.002,585.002,585.005,111
03 Apr 202475 Dividend
02 Apr 20242,699.002,699.002,651.002,651.002,576.0036,835
28 Mar 20242,700.002,700.002,659.002,661.002,585.7214,334
27 Mar 20242,651.002,699.002,651.002,699.002,622.641,958
26 Mar 20242,652.002,720.002,652.002,652.002,576.977,818
25 Mar 20242,769.002,769.002,660.002,700.002,623.6118,944
22 Mar 20242,700.002,707.002,651.002,656.002,580.8669,770
20 Mar 20242,746.002,746.002,746.002,746.002,668.31-
19 Mar 20242,686.002,748.002,738.472,746.002,668.314,783
18 Mar 20242,700.002,769.002,668.002,700.002,623.61181,295
15 Mar 20242,712.002,750.002,711.002,750.002,672.206,245
14 Mar 20242,735.002,735.002,712.002,730.002,652.7611,774
13 Mar 20242,766.002,766.002,725.002,730.002,652.76204,282
12 Mar 20242,800.002,800.002,793.002,793.002,713.98101,250
11 Mar 20242,807.002,807.002,785.002,785.002,706.21171,901
08 Mar 20242,807.002,850.002,807.002,808.002,728.5623,404
07 Mar 20242,800.002,801.002,800.002,801.002,721.7623,000
06 Mar 20242,820.002,820.002,807.002,807.002,727.5941,141
05 Mar 20242,860.002,860.002,815.002,820.002,740.22156,294
04 Mar 20242,829.002,860.002,829.002,860.002,779.091,474
01 Mar 20242,829.002,850.002,829.002,850.002,769.373,268
29 Feb 20242,845.002,845.002,829.002,829.002,748.9621,835
28 Feb 20242,839.002,845.002,839.002,845.002,764.519,135
27 Feb 20242,829.002,860.002,825.002,829.002,748.969,533
26 Feb 20242,815.002,950.002,830.002,950.002,866.541,002
23 Feb 20242,850.002,900.002,834.002,900.002,817.9618,524
22 Feb 20242,850.002,850.002,833.002,840.002,759.6511,870
21 Feb 20242,834.002,850.002,834.002,850.002,769.3728,025
20 Feb 20242,834.002,850.002,834.002,850.002,769.37512
19 Feb 20242,850.002,850.002,834.002,834.002,753.825,862
16 Feb 20242,835.002,835.002,835.002,835.002,754.7910,773
15 Feb 20242,849.002,849.002,835.002,835.002,754.7938,565
14 Feb 20242,846.002,850.002,835.002,835.002,754.797,012
13 Feb 20242,859.002,859.002,835.002,835.002,754.7945,221
12 Feb 20242,833.002,900.001,138.002,833.002,752.8547,659
09 Feb 20242,833.002,833.002,833.002,833.002,752.857,518
08 Feb 20242,833.002,850.002,833.002,850.002,769.371,776
07 Feb 20242,833.002,848.002,833.002,833.002,752.8525,380
06 Feb 20242,833.002,881.002,833.002,833.002,752.8535,046
05 Feb 20242,833.002,944.002,833.002,841.002,760.6210,282
02 Feb 20242,920.002,940.002,833.002,940.002,856.823,888
01 Feb 20242,915.002,915.002,915.002,915.002,832.53592
31 Jan 20242,940.002,940.002,940.002,940.002,856.82-
30 Jan 20242,930.002,940.002,850.002,940.002,856.822,345
29 Jan 20242,833.002,945.002,833.002,945.002,861.685,852
26 Jan 20242,936.002,950.002,833.002,949.002,865.578,354
25 Jan 20242,900.002,936.002,900.002,936.002,852.941,855
24 Jan 20242,850.002,850.002,850.002,850.002,769.3734,950
23 Jan 20242,833.002,900.002,815.002,900.002,817.966,519
22 Jan 20242,895.002,895.002,895.002,895.002,813.10146
19 Jan 20242,900.002,900.002,900.002,900.002,817.9655,950
18 Jan 20242,833.002,900.002,833.002,900.002,817.964,654
17 Jan 20242,834.002,925.002,834.002,925.002,842.254,244
16 Jan 20242,834.002,924.002,834.002,924.002,841.281,565
15 Jan 20242,950.002,950.002,949.002,949.002,865.572,078
12 Jan 20242,834.002,950.002,834.002,950.002,866.541,065
11 Jan 20242,949.002,949.002,949.002,949.002,865.5744,699
10 Jan 20242,949.002,979.002,949.002,950.002,866.544,123
09 Jan 20242,974.002,975.002,950.002,950.002,866.5459,777
08 Jan 20242,900.002,979.002,900.002,979.002,894.72841
05 Jan 20242,816.002,816.002,816.002,816.002,736.3381
04 Jan 20242,816.002,873.002,816.002,873.002,791.7275,715
03 Jan 20242,873.002,875.002,873.002,875.002,793.666,416
02 Jan 20242,979.002,974.002,873.002,873.002,791.722,109
29 Dec 20232,874.002,978.002,874.002,978.002,893.752,875
28 Dec 20232,874.002,978.002,874.002,978.002,893.757,926
27 Dec 20232,980.002,980.002,980.002,980.002,895.69-
22 Dec 20232,873.002,980.002,873.002,980.002,895.691,629
21 Dec 20232,979.002,980.002,979.002,980.002,895.691,200
20 Dec 20232,874.002,980.002,873.002,980.002,895.6918,417
19 Dec 20232,980.002,980.002,980.002,980.002,895.6937
18 Dec 20232,979.002,980.002,831.002,980.002,895.6914,091
14 Dec 20232,933.002,980.002,930.002,980.002,895.6978,261
13 Dec 20232,846.002,931.002,846.002,846.002,765.48182
12 Dec 20232,937.002,940.002,910.002,939.002,855.858,610
11 Dec 20232,989.002,989.002,865.002,939.002,855.855,571
08 Dec 20232,900.002,900.002,891.002,891.002,809.21824
07 Dec 20232,900.002,900.002,860.002,862.002,781.0391,171
06 Dec 20232,864.002,864.002,863.002,863.002,782.005,534
05 Dec 20232,865.002,989.002,865.002,960.002,876.265,674
04 Dec 20232,889.002,990.002,889.002,990.002,905.4182,029
01 Dec 20232,846.002,880.002,846.002,880.002,798.522,178
30 Nov 20232,885.002,890.002,853.002,853.002,772.2949,113
29 Nov 20232,900.002,900.002,900.002,900.002,817.96390
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...