Metair Investments Limited MTA
JSE · South Africa · Producer Manufacturing
ZAc 485.000.00 (0.00%)
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 485.00 | 0.00% | ZAc 485.00 | ZAc 485.00 | ZAc 480.00 | 19.31K |
| 2026-09-30 | ZAc 485.00 | 0.00% | ZAc 484.00 | ZAc 485.00 | ZAc 479.00 | 653.04K |
| 2026-09-29 | ZAc 485.00 | 0.00% | ZAc 485.00 | ZAc 485.00 | ZAc 431.00 | 678.00K |
| 2026-09-28 | ZAc 485.00 | -3.00% | ZAc 440.00 | ZAc 499.00 | ZAc 440.00 | 54.33K |
| 2026-09-25 | ZAc 500.00 | +0.20% | ZAc 499.00 | ZAc 500.00 | ZAc 499.00 | 4.85K |
| 2026-09-23 | ZAc 499.00 | 0.00% | ZAc 499.00 | ZAc 499.00 | ZAc 431.00 | 14.77K |
| 2026-09-22 | ZAc 499.00 | +0.81% | ZAc 499.00 | ZAc 499.00 | ZAc 490.00 | 2.23K |
| 2026-09-21 | ZAc 495.00 | 0.00% | ZAc 426.00 | ZAc 499.00 | ZAc 426.00 | 21.00K |
| 2026-09-18 | ZAc 495.00 | 0.00% | ZAc 496.00 | ZAc 496.00 | ZAc 441.00 | 41.72K |
| 2026-09-17 | ZAc 495.00 | -0.60% | ZAc 451.00 | ZAc 495.00 | ZAc 451.00 | 11.11K |
| 2026-09-16 | ZAc 498.00 | +1.63% | ZAc 490.00 | ZAc 498.00 | ZAc 451.00 | 5.24K |
| 2026-09-15 | ZAc 490.00 | 0.00% | ZAc 499.00 | ZAc 499.00 | ZAc 479.00 | 813.21K |
| 2026-09-14 | ZAc 490.00 | 0.00% | ZAc 504.00 | ZAc 504.00 | ZAc 443.00 | 47.64K |
| 2026-09-11 | ZAc 490.00 | -2.00% | ZAc 499.00 | ZAc 499.00 | ZAc 451.00 | 175.97K |
| 2026-09-10 | ZAc 500.00 | +1.01% | ZAc 453.00 | ZAc 500.00 | ZAc 453.00 | 6.70K |
| 2026-09-09 | ZAc 495.00 | 0.00% | ZAc 490.00 | ZAc 495.00 | ZAc 485.00 | 37.51K |
| 2026-09-08 | ZAc 495.00 | 0.00% | ZAc 495.00 | ZAc 496.00 | ZAc 480.00 | 17.00K |
| 2026-09-07 | ZAc 495.00 | 0.00% | ZAc 498.00 | ZAc 498.00 | ZAc 495.00 | 1.25K |
| 2026-09-04 | ZAc 495.00 | 0.00% | ZAc 470.00 | ZAc 497.00 | ZAc 470.00 | 11.86K |
| 2026-09-03 | ZAc 495.00 | -0.40% | ZAc 470.00 | ZAc 497.00 | ZAc 455.00 | 15.34K |
| 2026-09-02 | ZAc 497.00 | +0.40% | ZAc 433.00 | ZAc 497.00 | ZAc 433.00 | 3.09K |
| 2026-09-01 | ZAc 495.00 | -0.20% | ZAc 496.00 | ZAc 496.00 | ZAc 495.00 | 23.79K |
| 2026-08-31 | ZAc 496.00 | +0.40% | ZAc 494.00 | ZAc 499.00 | ZAc 465.00 | 28.82K |
| 2026-08-28 | ZAc 494.00 | -0.80% | ZAc 480.00 | ZAc 494.00 | ZAc 450.00 | 30.65K |
| 2026-08-27 | ZAc 498.00 | -0.20% | ZAc 499.00 | ZAc 499.00 | ZAc 480.00 | 8.29K |
| 2026-08-26 | ZAc 499.00 | +0.40% | ZAc 489.00 | ZAc 500.00 | ZAc 479.00 | 28.65K |
| 2026-08-25 | ZAc 497.00 | -0.40% | ZAc 500.00 | ZAc 508.00 | ZAc 480.00 | 31.00K |
| 2026-08-24 | ZAc 499.00 | 0.00% | ZAc 500.00 | ZAc 500.00 | ZAc 499.00 | 9.60K |
| 2026-08-21 | ZAc 499.00 | +0.20% | ZAc 500.00 | ZAc 500.00 | ZAc 490.00 | 87.08K |
| 2026-08-20 | ZAc 498.00 | -0.40% | ZAc 499.00 | ZAc 499.00 | ZAc 490.00 | 8.94K |
| 2026-08-19 | ZAc 500.00 | +0.40% | ZAc 500.00 | ZAc 500.00 | ZAc 470.00 | 163.31K |
| 2026-08-18 | ZAc 498.00 | +0.40% | ZAc 508.00 | ZAc 508.00 | ZAc 475.00 | 62.29K |
| 2026-08-17 | ZAc 496.00 | -0.40% | ZAc 508.00 | ZAc 508.00 | ZAc 490.00 | 4.61K |
| 2026-08-14 | ZAc 498.00 | -0.20% | ZAc 498.00 | ZAc 500.00 | ZAc 480.00 | 38.46K |
| 2026-08-13 | ZAc 499.00 | -0.20% | ZAc 490.00 | ZAc 500.00 | ZAc 490.00 | 32.00K |
| 2026-08-12 | ZAc 500.00 | +0.40% | ZAc 508.00 | ZAc 508.00 | ZAc 490.00 | 37.80K |
| 2026-08-11 | ZAc 498.00 | 0.00% | ZAc 500.00 | ZAc 500.00 | ZAc 475.00 | 75.08K |
| 2026-08-07 | ZAc 498.00 | 0.00% | ZAc 500.00 | ZAc 500.00 | ZAc 480.00 | 21.07K |
| 2026-08-06 | ZAc 498.00 | +0.20% | ZAc 497.00 | ZAc 508.00 | ZAc 495.00 | 376.95K |
| 2026-08-05 | ZAc 497.00 | +0.20% | ZAc 496.00 | ZAc 497.00 | ZAc 496.00 | 1.09K |
| 2026-08-04 | ZAc 496.00 | +0.20% | ZAc 451.00 | ZAc 497.00 | ZAc 428.00 | 75.26K |
| 2026-08-03 | ZAc 495.00 | -0.40% | ZAc 496.00 | ZAc 496.00 | ZAc 452.00 | 25.34K |
| 2026-07-31 | ZAc 497.00 | +0.20% | ZAc 497.00 | ZAc 497.00 | ZAc 440.00 | 12.04K |
| 2026-07-30 | ZAc 496.00 | -0.40% | ZAc 497.00 | ZAc 498.00 | ZAc 469.00 | 1.63K |
| 2026-07-29 | ZAc 498.00 | +0.61% | ZAc 497.00 | ZAc 498.00 | ZAc 497.00 | 1.22K |
| 2026-07-28 | ZAc 495.00 | -0.80% | ZAc 498.00 | ZAc 499.00 | ZAc 458.00 | 31.20K |
| 2026-07-27 | ZAc 499.00 | +3.96% | ZAc 497.00 | ZAc 499.00 | ZAc 455.00 | 13.98K |
| 2026-07-24 | ZAc 480.00 | +4.35% | ZAc 498.00 | ZAc 498.00 | ZAc 460.00 | 12.64K |
| 2026-07-23 | ZAc 460.00 | -7.07% | ZAc 499.00 | ZAc 499.00 | ZAc 460.00 | 184.30K |
| 2026-07-22 | ZAc 495.00 | -0.60% | ZAc 481.00 | ZAc 504.00 | ZAc 481.00 | 30.01K |
| 2026-07-21 | ZAc 498.00 | -0.20% | ZAc 499.00 | ZAc 505.00 | ZAc 490.00 | 895.19K |
| 2026-07-20 | ZAc 499.00 | -1.19% | ZAc 481.00 | ZAc 504.00 | ZAc 481.00 | 17.97K |
| 2026-07-17 | ZAc 505.00 | +0.20% | ZAc 481.00 | ZAc 505.00 | ZAc 480.00 | 21.57K |
| 2026-07-16 | ZAc 504.00 | -0.98% | ZAc 520.00 | ZAc 520.00 | ZAc 485.00 | 33.15K |
| 2026-07-15 | ZAc 509.00 | +0.79% | ZAc 517.00 | ZAc 517.00 | ZAc 451.00 | 650.10K |
| 2026-07-14 | ZAc 505.00 | -2.88% | ZAc 500.00 | ZAc 519.00 | ZAc 500.00 | 19.06K |
| 2026-07-13 | ZAc 520.00 | +2.16% | ZAc 520.00 | ZAc 520.00 | ZAc 500.00 | 36.69K |
| 2026-07-10 | ZAc 509.00 | -2.12% | ZAc 500.00 | ZAc 519.00 | ZAc 452.00 | 13.63K |
| 2026-07-09 | ZAc 520.00 | -0.19% | ZAc 451.00 | ZAc 520.00 | ZAc 451.00 | 44.68K |
| 2026-07-08 | ZAc 521.00 | +2.56% | ZAc 508.00 | ZAc 529.00 | ZAc 500.00 | 19.69K |
| 2026-07-07 | ZAc 508.00 | +0.59% | ZAc 510.00 | ZAc 510.00 | ZAc 471.00 | 111.45K |
| 2026-07-06 | ZAc 505.00 | -0.39% | ZAc 509.00 | ZAc 510.00 | ZAc 490.00 | 33.74K |
| 2026-07-03 | ZAc 507.00 | +1.60% | ZAc 505.00 | ZAc 507.00 | ZAc 490.00 | 29.12K |
| 2026-07-02 | ZAc 499.00 | -0.99% | ZAc 490.00 | ZAc 507.00 | ZAc 465.00 | 24.45K |
| 2026-07-01 | ZAc 504.00 | -0.59% | ZAc 508.00 | ZAc 510.00 | ZAc 490.00 | 20.66K |
| 2026-06-30 | ZAc 507.00 | +0.40% | ZAc 505.00 | ZAc 540.00 | ZAc 490.00 | 364.23K |
| 2026-06-29 | ZAc 505.00 | 0.00% | ZAc 508.00 | ZAc 508.00 | ZAc 450.00 | 3.58K |
| 2026-06-26 | ZAc 505.00 | +1.00% | ZAc 451.00 | ZAc 505.00 | ZAc 451.00 | 8.61K |
| 2026-06-25 | ZAc 500.00 | 0.00% | ZAc 500.00 | ZAc 500.00 | ZAc 470.00 | 6.55K |
| 2026-06-24 | ZAc 500.00 | 0.00% | ZAc 500.00 | ZAc 505.00 | ZAc 460.00 | 91.26K |
| 2026-06-23 | ZAc 500.00 | +2.04% | ZAc 495.00 | ZAc 500.00 | ZAc 465.00 | 72.25K |
| 2026-06-22 | ZAc 490.00 | -2.97% | ZAc 470.00 | ZAc 505.00 | ZAc 458.00 | 60.19K |
| 2026-06-19 | ZAc 505.00 | 0.00% | ZAc 500.00 | ZAc 505.00 | ZAc 470.00 | 19.88K |
| 2026-06-18 | ZAc 505.00 | -0.59% | ZAc 470.00 | ZAc 505.00 | ZAc 470.00 | 6.74K |
| 2026-06-17 | ZAc 508.00 | -0.39% | ZAc 510.00 | ZAc 511.00 | ZAc 490.00 | 8.81K |
| 2026-06-15 | ZAc 510.00 | 0.00% | ZAc 510.00 | ZAc 510.00 | ZAc 491.00 | 3.41K |
| 2026-06-12 | ZAc 510.00 | 0.00% | ZAc 510.00 | ZAc 525.00 | ZAc 491.00 | 39.44K |
| 2026-06-11 | ZAc 510.00 | 0.00% | ZAc 509.00 | ZAc 510.00 | ZAc 508.00 | 1.07K |
| 2026-06-10 | ZAc 510.00 | +0.59% | ZAc 510.00 | ZAc 510.00 | ZAc 485.00 | 12.28K |
| 2026-06-09 | ZAc 507.00 | +0.40% | ZAc 505.00 | ZAc 510.00 | ZAc 485.00 | 41.57K |
| 2026-06-08 | ZAc 505.00 | 0.00% | ZAc 529.00 | ZAc 529.00 | ZAc 431.00 | 45.16K |
| 2026-06-05 | ZAc 505.00 | 0.00% | ZAc 524.00 | ZAc 524.00 | ZAc 415.00 | 123.93K |
| 2026-06-04 | ZAc 505.00 | +1.00% | ZAc 524.00 | ZAc 524.00 | ZAc 500.00 | 10.96K |
| 2026-06-03 | ZAc 500.00 | 0.00% | ZAc 451.00 | ZAc 524.00 | ZAc 451.00 | 50.25K |
| 2026-06-02 | ZAc 500.00 | -0.99% | ZAc 510.00 | ZAc 510.00 | ZAc 469.00 | 56.79K |
| 2026-06-01 | ZAc 505.00 | 0.00% | ZAc 505.00 | ZAc 505.00 | ZAc 475.00 | 5.25K |
| 2026-05-29 | ZAc 505.00 | -1.94% | ZAc 505.00 | ZAc 529.00 | ZAc 491.00 | 612.74K |
| 2026-05-28 | ZAc 515.00 | 0.00% | ZAc 515.00 | ZAc 515.00 | ZAc 515.00 | 10 |
| 2026-05-27 | ZAc 515.00 | 0.00% | ZAc 515.00 | ZAc 515.00 | ZAc 453.00 | 49.15K |
| 2026-05-26 | ZAc 515.00 | 0.00% | ZAc 515.00 | ZAc 530.00 | ZAc 491.00 | 26.54K |