Mpact Limited MPT
JSE · South Africa · Process Industries
ZAc 1,697.00-32.00 (-1.85%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 1,697.00 | -1.85% | ZAc 1,697.00 | ZAc 1,697.00 | ZAc 1,697.00 | 284 |
| 2026-09-30 | ZAc 1,729.00 | -0.06% | ZAc 1,743.00 | ZAc 1,743.00 | ZAc 1,691.00 | 52.38K |
| 2026-09-29 | ZAc 1,730.00 | +1.47% | ZAc 1,712.00 | ZAc 1,730.00 | ZAc 1,690.00 | 4.55K |
| 2026-09-28 | ZAc 1,705.00 | -2.18% | ZAc 1,707.00 | ZAc 1,707.00 | ZAc 1,690.00 | 95 |
| 2026-09-25 | ZAc 1,743.00 | +4.25% | ZAc 1,701.00 | ZAc 1,743.00 | ZAc 1,701.00 | 3.38K |
| 2026-09-23 | ZAc 1,672.00 | +0.12% | ZAc 1,670.00 | ZAc 1,672.00 | ZAc 1,670.00 | 19.40K |
| 2026-09-22 | ZAc 1,670.00 | 0.00% | ZAc 1,671.00 | ZAc 1,700.00 | ZAc 1,660.00 | 48.13K |
| 2026-09-21 | ZAc 1,670.00 | -5.11% | ZAc 1,760.00 | ZAc 1,760.00 | ZAc 1,660.00 | 168.94K |
| 2026-09-18 | ZAc 1,760.00 | +2.33% | ZAc 1,743.00 | ZAc 1,764.00 | ZAc 1,743.00 | 11.14K |
| 2026-09-17 | ZAc 1,720.00 | 0.00% | ZAc 1,720.00 | ZAc 1,743.00 | ZAc 1,720.00 | 349 |
| 2026-09-16 | ZAc 1,720.00 | -0.29% | ZAc 1,725.00 | ZAc 1,725.00 | ZAc 1,720.00 | 14.74K |
| 2026-09-15 | ZAc 1,725.00 | +2.92% | ZAc 1,700.00 | ZAc 1,743.00 | ZAc 1,700.00 | 63.77K |
| 2026-09-14 | ZAc 1,676.00 | -3.84% | ZAc 1,672.00 | ZAc 1,676.00 | ZAc 1,672.00 | 31.40K |
| 2026-09-11 | ZAc 1,743.00 | +4.12% | ZAc 1,656.00 | ZAc 1,743.00 | ZAc 1,655.00 | 42.68K |
| 2026-09-10 | ZAc 1,674.00 | -0.24% | ZAc 1,690.00 | ZAc 1,690.00 | ZAc 1,655.00 | 37.32K |
| 2026-09-09 | ZAc 1,678.00 | +0.18% | ZAc 1,670.00 | ZAc 1,678.00 | ZAc 1,651.00 | 44.93K |
| 2026-09-08 | ZAc 1,675.00 | -3.90% | ZAc 1,681.00 | ZAc 1,681.00 | ZAc 1,651.00 | 11.29K |
| 2026-09-07 | ZAc 1,743.00 | +3.87% | ZAc 1,670.00 | ZAc 1,743.00 | ZAc 1,670.00 | 1.65K |
| 2026-09-04 | ZAc 1,678.00 | 0.00% | ZAc 1,678.00 | ZAc 1,678.00 | ZAc 1,678.00 | 0 |
| 2026-09-03 | ZAc 1,678.00 | +0.48% | ZAc 1,680.00 | ZAc 1,681.00 | ZAc 1,670.00 | 16.41K |
| 2026-09-02 | ZAc 1,670.00 | -1.76% | ZAc 1,717.00 | ZAc 1,717.00 | ZAc 1,670.00 | 2.23K |
| 2026-09-01 | ZAc 1,700.00 | -0.58% | ZAc 1,710.00 | ZAc 1,743.00 | ZAc 1,700.00 | 7.45K |
| 2026-08-31 | ZAc 1,710.00 | +0.53% | ZAc 1,710.00 | ZAc 1,740.00 | ZAc 1,710.00 | 24.41K |
| 2026-08-28 | ZAc 1,701.00 | -2.41% | ZAc 1,743.00 | ZAc 1,743.00 | ZAc 1,700.00 | 139 |
| 2026-08-27 | ZAc 1,743.00 | +0.06% | ZAc 1,710.00 | ZAc 1,743.00 | ZAc 1,710.00 | 75 |
| 2026-08-26 | ZAc 1,742.00 | 0.00% | ZAc 1,676.00 | ZAc 1,742.00 | ZAc 1,676.00 | 499 |
| 2026-08-25 | ZAc 1,742.00 | +2.77% | ZAc 1,671.00 | ZAc 1,742.00 | ZAc 1,671.00 | 4.44K |
| 2026-08-24 | ZAc 1,695.00 | -0.18% | ZAc 1,782.00 | ZAc 1,782.00 | ZAc 1,660.00 | 21.06K |
| 2026-08-21 | ZAc 1,698.00 | -0.18% | ZAc 1,715.00 | ZAc 1,715.00 | ZAc 1,681.00 | 6.68K |
| 2026-08-20 | ZAc 1,701.00 | -0.06% | ZAc 1,750.00 | ZAc 1,750.00 | ZAc 1,701.00 | 6.56K |
| 2026-08-19 | ZAc 1,702.00 | -4.33% | ZAc 1,702.00 | ZAc 1,702.00 | ZAc 1,702.00 | 128 |
| 2026-08-18 | ZAc 1,779.00 | +4.40% | ZAc 1,701.00 | ZAc 1,779.00 | ZAc 1,700.00 | 8.13K |
| 2026-08-17 | ZAc 1,704.00 | +0.24% | ZAc 1,701.00 | ZAc 1,704.00 | ZAc 1,701.00 | 5.04K |
| 2026-08-14 | ZAc 1,700.00 | -0.06% | ZAc 1,700.00 | ZAc 1,701.00 | ZAc 1,691.00 | 52.07K |
| 2026-08-13 | ZAc 1,701.00 | -3.68% | ZAc 1,728.00 | ZAc 1,728.00 | ZAc 1,691.00 | 59.58K |
| 2026-08-12 | ZAc 1,766.00 | -1.34% | ZAc 1,729.00 | ZAc 1,766.00 | ZAc 1,721.00 | 2.49K |
| 2026-08-11 | ZAc 1,790.00 | +4.56% | ZAc 1,806.00 | ZAc 1,821.00 | ZAc 1,720.00 | 64.79K |
| 2026-08-07 | ZAc 1,712.00 | +0.29% | ZAc 1,707.00 | ZAc 1,721.00 | ZAc 1,707.00 | 1.95K |
| 2026-08-06 | ZAc 1,707.00 | -3.83% | ZAc 1,708.00 | ZAc 1,800.00 | ZAc 1,707.00 | 23.40K |
| 2026-08-05 | ZAc 1,775.00 | +0.28% | ZAc 1,735.00 | ZAc 1,800.00 | ZAc 1,735.00 | 44.35K |
| 2026-08-04 | ZAc 1,770.00 | -0.28% | ZAc 1,780.00 | ZAc 1,780.00 | ZAc 1,770.00 | 47.71K |
| 2026-08-03 | ZAc 1,775.00 | -0.28% | ZAc 1,708.00 | ZAc 1,780.00 | ZAc 1,708.00 | 38.53K |
| 2026-07-31 | ZAc 1,780.00 | +1.71% | ZAc 1,704.00 | ZAc 1,780.00 | ZAc 1,704.00 | 41.56K |
| 2026-07-30 | ZAc 1,750.00 | +0.98% | ZAc 1,739.00 | ZAc 1,750.00 | ZAc 1,720.00 | 36.25K |
| 2026-07-29 | ZAc 1,733.00 | +1.35% | ZAc 1,661.00 | ZAc 1,735.00 | ZAc 1,661.00 | 64.56K |
| 2026-07-28 | ZAc 1,710.00 | +0.35% | ZAc 1,680.00 | ZAc 1,743.00 | ZAc 1,651.00 | 75.17K |
| 2026-07-27 | ZAc 1,704.00 | -3.62% | ZAc 1,870.00 | ZAc 1,870.00 | ZAc 1,680.00 | 36.28K |
| 2026-07-24 | ZAc 1,768.00 | -4.43% | ZAc 1,870.00 | ZAc 1,770.00 | ZAc 1,768.00 | 156.84K |
| 2026-07-23 | ZAc 1,850.00 | +2.78% | ZAc 1,850.00 | ZAc 1,850.00 | ZAc 1,850.00 | 20.58K |
| 2026-07-22 | ZAc 1,800.00 | +2.21% | ZAc 1,781.00 | ZAc 1,800.00 | ZAc 1,771.00 | 44.70K |
| 2026-07-21 | ZAc 1,761.00 | -1.57% | ZAc 1,789.00 | ZAc 1,799.00 | ZAc 1,761.00 | 878.63K |
| 2026-07-20 | ZAc 1,789.00 | -3.30% | ZAc 1,800.00 | ZAc 1,800.00 | ZAc 1,788.00 | 56.13K |
| 2026-07-17 | ZAc 1,850.00 | -2.58% | ZAc 1,800.00 | ZAc 1,889.00 | ZAc 1,800.00 | 8.56K |
| 2026-07-16 | ZAc 1,899.00 | -0.58% | ZAc 1,910.00 | ZAc 1,910.00 | ZAc 1,899.00 | 66 |
| 2026-07-15 | ZAc 1,910.00 | 0.00% | ZAc 1,910.00 | ZAc 1,910.00 | ZAc 1,910.00 | 4.00K |
| 2026-07-14 | ZAc 1,910.00 | +6.64% | ZAc 1,789.00 | ZAc 1,910.00 | ZAc 1,789.00 | 1.76K |
| 2026-07-13 | ZAc 1,791.00 | -1.86% | ZAc 1,826.00 | ZAc 1,826.00 | ZAc 1,791.00 | 307.61K |
| 2026-07-10 | ZAc 1,825.00 | -4.05% | ZAc 1,900.00 | ZAc 1,902.00 | ZAc 1,800.00 | 56.12K |
| 2026-07-09 | ZAc 1,902.00 | +0.11% | ZAc 1,903.00 | ZAc 1,903.00 | ZAc 1,902.00 | 500 |
| 2026-07-08 | ZAc 1,900.00 | -0.52% | ZAc 1,900.00 | ZAc 1,910.00 | ZAc 1,900.00 | 1.63K |
| 2026-07-07 | ZAc 1,910.00 | +0.53% | ZAc 1,900.00 | ZAc 1,910.00 | ZAc 1,900.00 | 326 |
| 2026-07-06 | ZAc 1,900.00 | -2.81% | ZAc 1,975.00 | ZAc 1,975.00 | ZAc 1,900.00 | 6.52K |
| 2026-07-03 | ZAc 1,955.00 | +2.89% | ZAc 1,919.00 | ZAc 1,955.00 | ZAc 1,919.00 | 555 |
| 2026-07-02 | ZAc 1,900.00 | -4.76% | ZAc 1,900.00 | ZAc 1,900.00 | ZAc 1,900.00 | 1.00K |
| 2026-07-01 | ZAc 1,995.00 | 0.00% | ZAc 1,995.00 | ZAc 1,995.00 | ZAc 1,995.00 | 0 |
| 2026-06-30 | ZAc 1,995.00 | -1.48% | ZAc 1,958.00 | ZAc 1,995.00 | ZAc 1,895.00 | 91.74K |
| 2026-06-29 | ZAc 2,025.00 | 0.00% | ZAc 2,025.00 | ZAc 2,025.00 | ZAc 2,025.00 | 600 |
| 2026-06-26 | ZAc 2,025.00 | +3.21% | ZAc 2,024.00 | ZAc 2,025.00 | ZAc 2,024.00 | 9.03K |
| 2026-06-25 | ZAc 1,962.00 | +1.03% | ZAc 2,002.00 | ZAc 2,002.00 | ZAc 1,962.00 | 17.27K |
| 2026-06-24 | ZAc 1,942.00 | -4.66% | ZAc 2,037.00 | ZAc 2,037.00 | ZAc 1,942.00 | 5.83K |
| 2026-06-23 | ZAc 2,037.00 | +5.00% | ZAc 2,006.00 | ZAc 2,037.00 | ZAc 2,006.00 | 1.28K |
| 2026-06-22 | ZAc 1,940.00 | -1.02% | ZAc 2,049.00 | ZAc 2,049.00 | ZAc 1,939.00 | 70.38K |
| 2026-06-19 | ZAc 1,960.00 | -4.39% | ZAc 1,960.00 | ZAc 1,960.00 | ZAc 1,960.00 | 117.15K |
| 2026-06-18 | ZAc 2,050.00 | -0.05% | ZAc 2,051.00 | ZAc 2,051.00 | ZAc 1,910.00 | 22.51K |
| 2026-06-17 | ZAc 2,051.00 | 0.00% | ZAc 2,051.00 | ZAc 2,088.00 | ZAc 2,050.00 | 25.73K |
| 2026-06-15 | ZAc 2,051.00 | -4.47% | ZAc 2,149.00 | ZAc 2,149.00 | ZAc 2,051.00 | 7.82K |
| 2026-06-12 | ZAc 2,147.00 | +4.68% | ZAc 2,050.00 | ZAc 2,148.00 | ZAc 2,050.00 | 5.55K |
| 2026-06-11 | ZAc 2,051.00 | 0.00% | ZAc 2,051.00 | ZAc 2,051.00 | ZAc 2,050.00 | 10.38K |
| 2026-06-10 | ZAc 2,051.00 | -1.87% | ZAc 2,050.00 | ZAc 2,052.00 | ZAc 2,050.00 | 23.18K |
| 2026-06-09 | ZAc 2,090.00 | -0.10% | ZAc 2,070.00 | ZAc 2,149.00 | ZAc 2,040.00 | 111.35K |
| 2026-06-08 | ZAc 2,092.00 | 0.00% | ZAc 2,092.00 | ZAc 2,092.00 | ZAc 2,091.00 | 136.40K |
| 2026-06-05 | ZAc 2,092.00 | -3.28% | ZAc 2,092.00 | ZAc 2,092.00 | ZAc 2,092.00 | 1.55K |
| 2026-06-04 | ZAc 2,163.00 | +5.00% | ZAc 2,092.00 | ZAc 2,163.00 | ZAc 2,092.00 | 2.34K |
| 2026-06-03 | ZAc 2,060.00 | -1.53% | ZAc 2,113.00 | ZAc 2,113.00 | ZAc 2,060.00 | 25 |
| 2026-06-02 | ZAc 2,092.00 | -0.14% | ZAc 2,084.00 | ZAc 2,092.00 | ZAc 2,060.00 | 14.88K |
| 2026-06-01 | ZAc 2,095.00 | -0.05% | ZAc 2,117.00 | ZAc 2,117.00 | ZAc 2,076.00 | 107.14K |
| 2026-05-29 | ZAc 2,096.00 | +0.05% | ZAc 2,095.00 | ZAc 2,096.00 | ZAc 2,095.00 | 10.61K |
| 2026-05-28 | ZAc 2,095.00 | -0.14% | ZAc 2,098.00 | ZAc 2,099.00 | ZAc 2,095.00 | 6.36K |
| 2026-05-27 | ZAc 2,098.00 | +0.72% | ZAc 2,169.00 | ZAc 2,169.00 | ZAc 2,095.00 | 22.58K |
| 2026-05-26 | ZAc 2,083.00 | 0.00% | ZAc 2,083.00 | ZAc 2,168.00 | ZAc 2,083.00 | 19.38K |