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
2024-05-243,722.003,738.003,675.003,737.003,737.0090,018
2024-05-233,779.003,779.003,711.003,718.003,718.00335,420
2024-05-223,762.003,786.003,752.003,776.003,776.00139,146
2024-05-213,768.003,847.003,758.003,765.003,765.00175,396
2024-05-203,799.003,824.003,750.003,799.003,799.00280,144
2024-05-173,839.003,839.003,751.003,778.003,778.00121,886
2024-05-163,799.003,799.003,751.003,761.003,761.00153,050
2024-05-153,840.003,840.003,744.003,744.003,744.00126,051
2024-05-143,890.003,890.003,765.003,770.003,770.00106,418
2024-05-133,926.003,950.003,851.003,870.003,870.0077,149
2024-05-103,936.004,000.003,912.003,923.003,923.00187,126
2024-05-093,906.003,957.003,833.003,877.003,877.00214,182
2024-05-083,842.003,900.003,832.003,892.003,892.00179,220
2024-05-073,805.003,869.003,743.003,814.003,814.00188,600
2024-05-063,750.003,805.003,746.003,746.003,746.00203,303
2024-05-033,662.003,800.003,662.003,735.003,735.00175,398
2024-05-023,806.003,806.003,627.003,661.003,661.00206,025
2024-04-303,632.003,693.003,546.003,653.003,653.00144,269
2024-04-293,478.003,619.003,416.003,610.003,610.00184,301
2024-04-263,413.003,477.003,361.003,455.003,455.00230,357
2024-04-253,490.003,499.003,361.003,361.003,361.00224,811
2024-04-243,502.003,545.003,492.003,510.003,510.00168,558
2024-04-233,520.003,536.003,500.003,506.003,506.00141,302
2024-04-223,589.003,589.003,500.003,520.003,520.00101,446
2024-04-193,516.003,542.003,500.003,500.003,500.0028,389
2024-04-183,647.003,647.003,515.003,542.003,542.0077,254
2024-04-173,517.003,599.003,517.003,598.003,598.00143,019
2024-04-163,537.003,538.003,490.003,517.003,517.0034,239
2024-04-153,533.003,567.003,502.003,559.003,559.0086,010
2024-04-123,556.003,556.003,500.003,530.003,530.0092,032
2024-04-113,602.003,619.003,554.003,556.003,556.00154,825
2024-04-103,661.003,710.003,589.003,602.003,602.00435,691
2024-04-093,591.003,623.003,585.003,600.003,600.0088,407
2024-04-083,640.003,650.003,594.003,595.003,595.00157,430
2024-04-053,696.003,700.003,616.003,618.003,618.00113,414
2024-04-043,671.003,735.003,651.003,701.003,701.00115,205
2024-04-033,724.003,724.003,635.003,665.003,665.0090,617
2024-04-023,799.003,800.003,690.003,690.003,690.00119,825
2024-03-283,759.003,858.003,751.003,789.003,789.00838,597
2024-03-273,797.003,835.003,776.003,776.003,776.0066,679
2024-03-263,819.003,820.003,762.003,796.003,796.0052,475
2024-03-253,820.003,845.003,781.003,787.003,787.00117,703
2024-03-223,893.003,893.003,750.003,824.003,824.0089,681
2024-03-203,725.003,800.003,724.003,749.003,749.00167,828
2024-03-193,694.003,905.003,687.003,734.003,734.0071,209
2024-03-183,819.003,833.003,682.003,700.003,700.00331,763
2024-03-153,765.003,944.003,729.003,834.003,834.00415,789
2024-03-143,870.003,903.003,752.003,782.003,782.00318,402
2024-03-133,851.003,888.003,850.003,870.003,870.00148,380
2024-03-123,895.003,910.003,820.003,850.003,850.00302,545
2024-03-113,865.003,935.003,816.003,853.003,853.00140,060
2024-03-083,987.004,041.003,826.003,900.003,900.00212,996
2024-03-073,986.004,037.003,986.004,000.004,000.0010,455
2024-03-064,077.004,077.004,017.004,021.004,021.009,300
2024-03-054,082.004,088.003,991.004,067.004,067.00161,448
2024-03-044,070.004,070.004,052.004,052.004,052.0078,371
2024-03-014,056.004,059.003,977.004,040.004,040.00127,070
2024-02-294,040.004,099.004,010.004,025.004,025.00279,628
2024-02-284,012.004,101.003,974.004,044.004,044.00100,043
2024-02-274,099.004,099.004,025.004,025.004,025.0027,084
← NewerPage 11 of 21 · 1,249 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.