JSE · MPT · stock
Mpact Limited (MPT) stock price history
Every JSE trading session of Mpact Limited from Jul 13, 2011 to Sep 28, 2026: 3,868 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MPT adjusted close, 2011 to 2026
- ZAR 51.64
- All time high, 2016
- ZAR 26.50
- 52 week high, ZAR 16.51 low
- 3,868
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
MPT key facts
- Mpact Limited (MPT) closed at ZAR 17.07 on Sep 28, 2026 on JSE.
- MPT's all time high close is ZAR 51.64, set on Mar 31, 2016; its all time low close is ZAR 1.11 on Mar 19, 2020.
- MPT's 52 week range is ZAR 16.51 to ZAR 26.50.
- MPT returned -32.5% over the year to Sep 28, 2026 and -44.0% over five years.
- Over ten years MPT returned -49%, -6.5% a year compounded.
- MPT's deepest drawdown was -97.9% from Mar 31, 2016 to Mar 19, 2020.
- DataCedar holds 3,868 daily sessions of MPT history from Jul 13, 2011 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
MPT price chart, 2011 to 2026
MPT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.4% |
| 3 months | -15.7% |
| 6 months | -21.5% |
| Year to date | -22.9% |
| 1 year | -32.5% |
| 3 years | -42.8% |
| 5 years | -44.0% |
| 10 years | -48.9% |
| Since Jul 13, 2011 | +29.4% |
| Compound annual growth, 15.2 years | +1.7% |
MPT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 51.64 on Mar 31, 2016
- All time low close
- ZAR 1.11 on Mar 19, 2020
- 52 week high
- ZAR 26.50 on Oct 7, 2025
- 52 week low
- ZAR 16.51 on Jul 28, 2026
- Deepest drawdown
- -97.9% from Mar 31, 2016 to Mar 19, 2020, not yet recovered
- Best single session
- +611.7% on Mar 20, 2020
- Worst single session
- -86.6% on Mar 19, 2020
- Volatility, 1 year annualised
- 36.6%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2021, +153%
- Worst calendar year
- 2016, -40%
MPT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jul 13, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 22.49 | ZAR 22.99 | ZAR 16.51 | ZAR 17.07 | -24.1% | 8M | 185 |
| 2025 | ZAR 28.52 | ZAR 30.48 | ZAR 19.90 | ZAR 22.49 | -23.8% | 12.1M | 250 |
| 2024 | ZAR 29.76 | ZAR 31.49 | ZAR 11.37 | ZAR 29.52 | -0.8% | 7.8M | 250 |
| 2023 | ZAR 29.78 | ZAR 34.95 | ZAR 24.57 | ZAR 29.75 | +2.1% | 10.6M | 248 |
| 2022 | ZAR 35.86 | ZAR 36.84 | ZAR 26.31 | ZAR 29.15 | -16.6% | 11.8M | 250 |
| 2021 | ZAR 13.48 | ZAR 36.43 | ZAR 13.08 | ZAR 34.97 | +152.9% | 51.8M | 250 |
| 2020 | ZAR 15.07 | ZAR 18.96 | ZAR 1.11 | ZAR 13.83 | -7.0% | 120.7M | 252 |
| 2019 | ZAR 20.96 | ZAR 29.33 | ZAR 10.99 | ZAR 14.87 | -29.1% | 63.3M | 249 |
| 2018 | ZAR 24.74 | ZAR 31.92 | ZAR 18.47 | ZAR 20.96 | -15.2% | 57.6M | 250 |
| 2017 | ZAR 28.17 | ZAR 34.90 | ZAR 17.15 | ZAR 24.71 | -12.3% | 83.2M | 256 |
| 2016 | ZAR 46.79 | ZAR 54.82 | ZAR 21.94 | ZAR 28.17 | -39.8% | 84.2M | 261 |
| 2015 | ZAR 36.63 | ZAR 51.73 | ZAR 32.40 | ZAR 46.79 | +27.8% | 61.1M | 261 |
| 2014 | ZAR 26.80 | ZAR 39.86 | ZAR 23.43 | ZAR 36.63 | +36.7% | 63.7M | 261 |
| 2013 | ZAR 19.81 | ZAR 28.09 | ZAR 17.93 | ZAR 26.80 | +35.3% | 96.2M | 261 |
| 2012 | ZAR 14.93 | ZAR 20.02 | ZAR 13.94 | ZAR 19.81 | +32.7% | 107.2M | 261 |
| 2011 | ZAR 13.29 | ZAR 15.35 | ZAR 12.11 | ZAR 14.93 | n/a | 93.3M | 123 |
MPT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 17.07 | -0.2% |
| August 2026 | ZAR 17.10 | -3.9% |
| July 2026 | ZAR 17.80 | -10.8% |
| June 2026 | ZAR 19.95 | -4.8% |
| May 2026 | ZAR 20.96 | -3.4% |
| April 2026 | ZAR 21.70 | -2.4% |
| March 2026 | ZAR 22.24 | +1.1% |
| February 2026 | ZAR 22.00 | -0.9% |
| January 2026 | ZAR 22.19 | -1.4% |
| December 2025 | ZAR 22.49 | +11.4% |
| November 2025 | ZAR 20.20 | -13.7% |
| October 2025 | ZAR 23.41 | -9.9% |
About the MPT data
Daily bars. 3,868 sessions from Jul 13, 2011 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 13, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MPT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
MPT share price history
