Metair Investments Limited (MTA.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:00PM SAST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1,128.00 | 1,128.00 | 1,091.00 | 1,100.00 | 1,100.00 | 271,149 |
| 27 June 2024 | 1,139.00 | 1,139.00 | 1,087.00 | 1,087.00 | 1,087.00 | 67,774 |
| 26 June 2024 | 1,118.00 | 1,133.00 | 1,085.00 | 1,100.00 | 1,100.00 | 190,362 |
| 25 June 2024 | 1,147.00 | 1,150.00 | 1,132.00 | 1,132.00 | 1,132.00 | 233,183 |
| 24 June 2024 | 1,199.00 | 1,219.00 | 1,131.00 | 1,146.00 | 1,146.00 | 324,422 |
| 21 June 2024 | 1,198.00 | 1,198.00 | 1,141.00 | 1,146.00 | 1,146.00 | 2,605,306 |
| 20 June 2024 | 1,200.00 | 1,200.00 | 1,135.00 | 1,150.00 | 1,150.00 | 832,292 |
| 19 June 2024 | 1,125.00 | 1,175.00 | 1,125.00 | 1,174.00 | 1,174.00 | 590,670 |
| 18 June 2024 | 1,090.00 | 1,175.00 | 1,102.00 | 1,125.00 | 1,125.00 | 498,395 |
| 14 June 2024 | 1,150.00 | 1,175.00 | 1,100.00 | 1,107.00 | 1,107.00 | 122,931 |
| 13 June 2024 | 1,120.00 | 1,199.00 | 1,089.00 | 1,113.00 | 1,113.00 | 55,633 |
| 12 June 2024 | 1,113.00 | 1,113.00 | 1,071.00 | 1,094.00 | 1,094.00 | 228,312 |
| 11 June 2024 | 1,098.00 | 1,098.00 | 1,085.00 | 1,095.00 | 1,095.00 | 27,619 |
| 10 June 2024 | 1,069.00 | 1,100.00 | 1,069.00 | 1,080.00 | 1,080.00 | 792,788 |
| 07 June 2024 | 1,079.00 | 1,099.00 | 1,056.00 | 1,087.00 | 1,087.00 | 87,307 |
| 06 June 2024 | 1,081.00 | 1,148.00 | 1,068.00 | 1,087.00 | 1,087.00 | 1,004,680 |
| 05 June 2024 | 1,118.00 | 1,119.00 | 1,085.00 | 1,085.00 | 1,085.00 | 155,548 |
| 04 June 2024 | 1,120.00 | 1,220.00 | 1,097.00 | 1,100.00 | 1,100.00 | 119,592 |
| 03 June 2024 | 1,099.00 | 1,200.00 | 1,070.00 | 1,080.00 | 1,080.00 | 28,271 |
| 31 May 2024 | 1,081.00 | 1,100.00 | 1,053.00 | 1,099.00 | 1,099.00 | 543,901 |
| 30 May 2024 | 1,110.00 | 1,110.00 | 1,081.00 | 1,090.00 | 1,090.00 | 13,682 |
| 28 May 2024 | 1,120.00 | 1,160.00 | 1,100.00 | 1,110.00 | 1,110.00 | 101,362 |
| 27 May 2024 | 1,130.00 | 1,150.00 | 1,106.00 | 1,106.00 | 1,106.00 | 169,003 |
| 24 May 2024 | 1,100.00 | 1,160.00 | 1,079.00 | 1,135.00 | 1,135.00 | 22,079 |
| 23 May 2024 | 1,103.00 | 1,165.00 | 1,079.00 | 1,094.00 | 1,094.00 | 44,734 |
| 22 May 2024 | 1,100.00 | 1,100.00 | 1,079.00 | 1,079.00 | 1,079.00 | 209,000 |
| 21 May 2024 | 1,100.00 | 1,120.00 | 1,077.00 | 1,090.00 | 1,090.00 | 351,882 |
| 20 May 2024 | 1,100.00 | 1,100.00 | 1,081.00 | 1,090.00 | 1,090.00 | 35,834 |
| 17 May 2024 | 1,094.00 | 1,100.00 | 1,077.00 | 1,080.00 | 1,080.00 | 264,320 |
| 16 May 2024 | 1,094.00 | 1,125.00 | 1,056.00 | 1,077.00 | 1,077.00 | 471,204 |
| 15 May 2024 | 1,074.00 | 1,083.00 | 1,010.00 | 1,066.00 | 1,066.00 | 55,813 |
| 14 May 2024 | 1,112.00 | 1,150.00 | 1,066.00 | 1,085.00 | 1,085.00 | 129,613 |
| 13 May 2024 | 1,165.00 | 1,220.00 | 1,103.00 | 1,110.00 | 1,110.00 | 308,605 |
| 10 May 2024 | 1,150.00 | 1,199.00 | 1,100.00 | 1,128.00 | 1,128.00 | 238,999 |
| 09 May 2024 | 1,186.00 | 1,225.00 | 1,135.00 | 1,140.00 | 1,140.00 | 26,112 |
| 08 May 2024 | 1,191.00 | 1,191.00 | 1,136.00 | 1,139.00 | 1,139.00 | 31,226 |
| 07 May 2024 | 1,181.00 | 1,249.00 | 1,135.00 | 1,135.00 | 1,135.00 | 16,890 |
| 06 May 2024 | 1,200.00 | 1,200.00 | 1,136.00 | 1,159.00 | 1,159.00 | 16,499 |
| 03 May 2024 | 1,192.00 | 1,219.00 | 1,135.00 | 1,177.00 | 1,177.00 | 364,376 |
| 02 May 2024 | 1,223.00 | 1,298.00 | 1,161.00 | 1,169.00 | 1,169.00 | 14,262 |
| 30 Apr 2024 | 1,152.00 | 1,248.00 | 1,136.00 | 1,175.00 | 1,175.00 | 381,102 |
| 29 Apr 2024 | 1,156.00 | 1,219.00 | 1,141.00 | 1,174.00 | 1,174.00 | 159,065 |
| 26 Apr 2024 | 1,099.00 | 1,150.00 | 1,073.00 | 1,130.00 | 1,130.00 | 184,456 |
| 25 Apr 2024 | 1,107.00 | 1,135.00 | 1,075.00 | 1,101.00 | 1,101.00 | 741,024 |
| 24 Apr 2024 | 1,126.00 | 1,197.00 | 1,100.00 | 1,131.00 | 1,131.00 | 402,800 |
| 23 Apr 2024 | 1,180.00 | 1,200.00 | 1,156.00 | 1,156.00 | 1,156.00 | 697,349 |
| 22 Apr 2024 | 1,216.00 | 1,249.00 | 1,181.00 | 1,198.00 | 1,198.00 | 1,576,349 |
| 19 Apr 2024 | 1,160.00 | 1,200.00 | 1,160.00 | 1,188.00 | 1,188.00 | 41,546 |
| 18 Apr 2024 | 1,140.00 | 1,280.00 | 1,095.00 | 1,200.00 | 1,200.00 | 214,911 |
| 17 Apr 2024 | 1,153.00 | 1,249.00 | 1,153.00 | 1,193.00 | 1,193.00 | 14,785 |
| 16 Apr 2024 | 1,249.00 | 1,249.00 | 1,193.00 | 1,200.00 | 1,200.00 | 2,725,322 |
| 15 Apr 2024 | 1,260.00 | 1,329.00 | 1,200.00 | 1,250.00 | 1,250.00 | 92,529 |
| 12 Apr 2024 | 1,201.00 | 1,252.00 | 1,180.00 | 1,200.00 | 1,200.00 | 51,737 |
| 11 Apr 2024 | 1,284.00 | 1,294.00 | 1,201.00 | 1,201.00 | 1,201.00 | 202,585 |
| 10 Apr 2024 | 1,295.00 | 1,295.00 | 1,254.00 | 1,278.00 | 1,278.00 | 40,479 |
| 09 Apr 2024 | 1,251.00 | 1,294.00 | 1,250.00 | 1,294.00 | 1,294.00 | 28,387 |
| 08 Apr 2024 | 1,268.00 | 1,270.00 | 1,251.00 | 1,268.00 | 1,268.00 | 20,424 |
| 05 Apr 2024 | 1,275.00 | 1,275.00 | 1,243.00 | 1,268.00 | 1,268.00 | 12,823 |
| 04 Apr 2024 | 1,250.00 | 1,281.00 | 1,217.00 | 1,275.00 | 1,275.00 | 61,185 |
| 03 Apr 2024 | 1,299.00 | 1,299.00 | 1,200.00 | 1,239.00 | 1,239.00 | 514,663 |
| 02 Apr 2024 | 1,382.00 | 1,382.00 | 1,253.00 | 1,255.00 | 1,255.00 | 194,116 |
| 28 Mar 2024 | 1,407.00 | 1,435.00 | 1,315.00 | 1,338.00 | 1,338.00 | 270,565 |
| 27 Mar 2024 | 1,286.00 | 1,385.00 | 1,233.00 | 1,342.00 | 1,342.00 | 383,168 |
| 26 Mar 2024 | 1,279.00 | 1,279.00 | 1,228.00 | 1,265.00 | 1,265.00 | 111,375 |
| 25 Mar 2024 | 1,285.00 | 1,350.00 | 1,219.00 | 1,226.00 | 1,226.00 | 531,250 |
| 22 Mar 2024 | 1,299.00 | 1,376.00 | 1,275.00 | 1,318.00 | 1,318.00 | 309,873 |
| 20 Mar 2024 | 1,206.00 | 1,300.00 | 1,210.00 | 1,255.00 | 1,255.00 | 170,332 |
| 19 Mar 2024 | 1,269.00 | 1,269.00 | 1,206.00 | 1,221.00 | 1,221.00 | 118,961 |
| 18 Mar 2024 | 1,198.00 | 1,294.00 | 1,198.00 | 1,237.00 | 1,237.00 | 576,064 |
| 15 Mar 2024 | 1,135.00 | 1,250.00 | 1,133.00 | 1,250.00 | 1,250.00 | 3,002,317 |
| 14 Mar 2024 | 1,248.00 | 1,265.00 | 1,170.00 | 1,170.00 | 1,170.00 | 703,721 |
| 13 Mar 2024 | 1,113.00 | 1,250.00 | 1,113.00 | 1,185.00 | 1,185.00 | 816,999 |
| 12 Mar 2024 | 1,218.00 | 1,299.00 | 1,111.00 | 1,130.00 | 1,130.00 | 1,114,073 |
| 11 Mar 2024 | 1,045.00 | 1,290.00 | 1,051.00 | 1,218.00 | 1,218.00 | 2,218,456 |
| 08 Mar 2024 | 1,069.00 | 1,094.00 | 957.00 | 986.00 | 986.00 | 1,653,501 |
| 07 Mar 2024 | 1,130.00 | 1,180.00 | 1,020.00 | 1,069.00 | 1,069.00 | 631,183 |
| 06 Mar 2024 | 1,157.00 | 1,210.00 | 1,061.00 | 1,114.00 | 1,114.00 | 613,600 |
| 05 Mar 2024 | 1,089.00 | 1,205.00 | 1,089.00 | 1,131.00 | 1,131.00 | 536,705 |
| 04 Mar 2024 | 1,187.00 | 1,187.00 | 1,101.00 | 1,139.00 | 1,139.00 | 407,514 |
| 01 Mar 2024 | 1,231.00 | 1,282.00 | 1,083.00 | 1,160.00 | 1,160.00 | 755,806 |
| 29 Feb 2024 | 1,266.00 | 1,305.00 | 1,200.00 | 1,245.00 | 1,245.00 | 346,453 |
| 28 Feb 2024 | 1,309.00 | 1,320.00 | 1,263.00 | 1,279.00 | 1,279.00 | 49,688 |
| 27 Feb 2024 | 1,395.00 | 1,395.00 | 1,285.00 | 1,315.00 | 1,315.00 | 2,739,255 |
| 26 Feb 2024 | 1,367.00 | 1,394.00 | 1,339.00 | 1,350.00 | 1,350.00 | 151,462 |
| 23 Feb 2024 | 1,305.00 | 1,445.00 | 1,305.00 | 1,351.00 | 1,351.00 | 332,887 |
| 22 Feb 2024 | 1,356.00 | 1,365.00 | 1,301.00 | 1,334.00 | 1,334.00 | 92,102 |
| 21 Feb 2024 | 1,278.00 | 1,329.00 | 1,253.00 | 1,294.00 | 1,294.00 | 118,714 |
| 20 Feb 2024 | 1,259.00 | 1,294.00 | 1,242.00 | 1,250.00 | 1,250.00 | 219,398 |
| 19 Feb 2024 | 1,303.00 | 1,324.00 | 1,266.00 | 1,290.00 | 1,290.00 | 204,874 |
| 16 Feb 2024 | 1,320.00 | 1,391.00 | 1,240.00 | 1,281.00 | 1,281.00 | 432,933 |
| 15 Feb 2024 | 1,275.00 | 1,350.00 | 1,260.00 | 1,280.00 | 1,280.00 | 444,262 |
| 14 Feb 2024 | 1,279.00 | 1,299.00 | 1,201.00 | 1,249.00 | 1,249.00 | 1,149,927 |
| 13 Feb 2024 | 1,300.00 | 1,300.00 | 1,233.00 | 1,252.00 | 1,252.00 | 398,086 |
| 12 Feb 2024 | 1,339.00 | 1,370.00 | 1,251.00 | 1,292.00 | 1,292.00 | 287,280 |
| 09 Feb 2024 | 1,350.00 | 1,350.00 | 1,314.00 | 1,314.00 | 1,314.00 | 181,661 |
| 08 Feb 2024 | 1,363.00 | 1,419.00 | 1,355.00 | 1,360.00 | 1,360.00 | 368,435 |
| 07 Feb 2024 | 1,399.00 | 1,410.00 | 1,385.00 | 1,394.00 | 1,394.00 | 276,466 |
| 06 Feb 2024 | 1,433.00 | 1,445.00 | 1,405.00 | 1,410.00 | 1,410.00 | 326,729 |
| 05 Feb 2024 | 1,447.00 | 1,549.00 | 1,429.00 | 1,485.00 | 1,485.00 | 48,602 |
| 02 Feb 2024 | 1,465.00 | 1,465.00 | 1,420.00 | 1,446.00 | 1,446.00 | 99,842 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.