Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DTC.JSE stock page

Datatec historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-213,530.003,641.003,530.003,610.003,610.00347,087
2024-08-203,518.003,600.003,510.003,600.003,600.00121,514
2024-08-193,550.003,570.003,498.003,502.003,502.0077,499
2024-08-163,534.003,573.003,488.003,506.003,506.00202,797
2024-08-153,570.003,570.003,467.003,510.003,510.00103,172
2024-08-143,492.003,514.003,469.003,507.003,507.0085,205
2024-08-133,500.003,550.003,459.003,467.003,467.00213,528
2024-08-123,570.003,570.003,441.003,493.003,493.00111,760
2024-08-083,495.003,560.003,450.003,521.003,521.00507,411
2024-08-073,401.003,534.003,363.003,513.003,513.00180,086
2024-08-063,450.003,479.003,324.003,410.003,410.00220,123
2024-08-053,460.003,548.003,391.003,460.003,460.00172,485
2024-08-023,500.003,533.003,488.003,499.003,499.0076,230
2024-08-013,573.003,592.003,500.003,546.003,546.00145,956
2024-07-313,583.003,634.003,570.003,573.003,573.00208,339
2024-07-303,579.003,596.003,507.003,568.003,568.00242,832
2024-07-293,545.003,566.003,490.003,503.003,503.00217,658
2024-07-263,515.003,596.003,515.003,539.003,539.0036,049
2024-07-253,510.003,599.003,510.003,551.003,551.0079,417
2024-07-243,530.003,571.003,514.003,521.003,521.00209,966
2024-07-233,622.003,622.003,523.003,524.003,524.00182,831
2024-07-223,647.003,670.003,597.003,604.003,604.0059,712
2024-07-193,571.003,651.003,571.003,622.003,622.00215,223
2024-07-183,668.003,668.003,529.003,599.003,599.00297,451
2024-07-173,715.003,715.003,551.003,551.003,551.0093,628
2024-07-163,781.003,829.003,759.003,801.003,801.00462,526
2024-07-153,727.003,795.003,727.003,795.003,795.00129,286
2024-07-123,722.003,760.003,710.003,760.003,760.00124,873
2024-07-113,690.003,724.003,690.003,719.003,719.0058,143
2024-07-103,826.003,826.003,695.003,715.003,715.00200,902
2024-07-093,723.003,799.003,700.003,799.003,799.00101,131
2024-07-083,824.003,824.003,649.003,721.003,721.00242,998
2024-07-053,800.003,818.003,651.003,684.003,684.00131,471
2024-07-043,652.003,804.003,652.003,799.003,799.00129,831
2024-07-033,646.003,711.003,576.003,666.003,666.00353,112
2024-07-023,748.003,748.003,564.003,623.003,623.00292,008
2024-07-013,793.003,821.003,748.003,750.003,750.00347,570
2024-06-283,791.003,806.003,750.003,750.003,750.0092,892
2024-06-273,820.003,830.003,748.003,807.003,807.0086,885
2024-06-263,800.003,865.003,750.003,795.003,795.0045,751
2024-06-253,780.003,800.003,751.003,751.003,751.00148,403
2024-06-243,780.003,816.003,748.003,768.003,768.00160,548
2024-06-213,820.003,910.003,780.003,785.003,785.00757,603
2024-06-203,805.003,813.003,746.003,780.003,780.00137,640
2024-06-193,782.003,820.003,760.003,786.003,786.00154,106
2024-06-183,781.003,804.003,739.003,755.003,755.00140,052
2024-06-143,760.003,805.003,722.003,722.003,722.0096,611
2024-06-133,791.003,838.003,732.003,737.003,737.0052,976
2024-06-123,820.003,887.003,815.003,840.003,840.00247,511
2024-06-113,770.003,836.003,770.003,811.003,811.00879,734
2024-06-103,807.003,816.003,770.003,780.003,780.0021,944
2024-06-073,836.003,890.003,802.003,812.003,812.00151,805
2024-06-063,782.003,851.003,765.003,850.003,850.00159,455
2024-06-053,771.003,803.003,763.003,780.003,780.00474,770
2024-06-043,751.003,797.003,742.003,780.003,780.00153,597
2024-06-033,716.003,840.003,716.003,773.003,773.00908,083
2024-05-313,669.003,748.003,669.003,729.003,729.00321,391
2024-05-303,759.003,794.003,671.003,688.003,688.00351,561
2024-05-283,789.003,952.003,700.003,807.003,807.00408,974
2024-05-273,756.003,828.003,715.003,790.003,790.00272,820
← NewerPage 10 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-12195.0000 ZAC
2022-11-301,250.0000 ZAC
2022-07-13111.0000 ZAC
2021-11-24512.0000 ZAC
2021-07-14100.0000 ZAC
2019-07-24100.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.