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
2024-02-264,161.004,161.004,081.004,102.004,102.0026,718
2024-02-234,040.004,200.004,025.004,098.004,098.00363,304
2024-02-224,009.004,050.003,976.004,025.004,025.00213,646
2024-02-213,981.004,034.003,973.004,010.004,010.0085,473
2024-02-204,039.004,093.004,000.004,039.004,039.0084,872
2024-02-193,956.004,040.003,955.004,030.004,030.0028,460
2024-02-164,127.004,127.003,950.003,951.003,951.00115,251
2024-02-154,185.004,200.004,006.004,039.004,039.00104,716
2024-02-144,110.004,189.004,008.004,162.004,162.00311,764
2024-02-134,059.004,059.003,956.004,048.004,048.0047,342
2024-02-124,045.004,046.003,946.003,974.003,974.0032,346
2024-02-094,015.004,050.004,004.004,038.004,038.0057,302
2024-02-084,047.004,100.003,966.004,050.004,050.00157,490
2024-02-074,059.004,081.003,960.004,055.004,055.00148,020
2024-02-064,013.004,013.003,944.004,007.004,007.0035,803
2024-02-054,032.004,062.003,937.003,973.003,973.00166,642
2024-02-023,950.004,067.003,909.004,000.004,000.0062,973
2024-02-014,016.004,068.003,903.004,003.004,003.00151,572
2024-01-314,114.004,115.004,000.004,098.004,098.00361,666
2024-01-303,977.004,085.003,944.004,072.004,072.00100,577
2024-01-294,157.004,157.003,990.004,000.004,000.0048,095
2024-01-264,149.004,150.004,034.004,098.004,098.0074,326
2024-01-254,071.004,124.004,027.004,031.004,031.0078,357
2024-01-244,158.004,193.004,118.004,150.004,150.00328,862
2024-01-234,131.004,159.004,074.004,155.004,155.00193,339
2024-01-224,060.004,165.004,020.004,159.004,159.00130,014
2024-01-194,050.004,064.004,000.004,020.004,020.0047,240
2024-01-184,119.004,119.004,045.004,064.004,064.00163,109
2024-01-174,107.004,107.004,002.004,064.004,064.00183,732
2024-01-164,064.004,098.004,000.004,051.004,051.00431,870
2024-01-154,000.004,099.004,000.004,034.004,034.0051,711
2024-01-124,083.004,083.004,014.004,050.004,050.00102,642
2024-01-114,143.004,143.004,053.004,079.004,079.009,380
2024-01-104,049.004,171.004,023.004,073.004,073.0088,048
2024-01-093,992.004,189.003,977.004,117.004,117.00435,469
2024-01-083,910.003,999.003,910.003,965.003,965.0072,735
2024-01-053,999.004,029.003,974.003,974.003,974.0064,046
2024-01-043,910.004,049.003,910.003,999.003,999.0080,914
2024-01-033,952.004,110.003,910.003,972.003,972.00149,685
2024-01-023,992.004,088.003,950.003,950.003,950.0094,038
2023-12-294,039.004,050.004,005.004,050.004,050.0021,273
2023-12-284,070.004,070.003,983.003,994.003,994.0034,686
2023-12-274,042.004,150.003,978.003,996.003,996.00274,294
2023-12-223,996.004,127.003,823.004,042.004,042.00217,697
2023-12-213,944.003,957.003,852.003,900.003,900.00230,627
2023-12-203,721.003,960.003,721.003,929.003,929.00317,346
2023-12-193,773.003,837.003,725.003,834.003,834.00114,881
2023-12-183,800.003,849.003,687.003,721.003,721.00206,901
2023-12-143,755.003,848.003,726.003,790.003,790.00267,838
2023-12-133,796.003,850.003,693.003,823.003,823.00253,409
2023-12-123,550.003,784.003,550.003,744.003,744.00199,102
2023-12-113,544.003,755.003,535.003,724.003,724.00192,844
2023-12-083,644.003,644.003,531.003,535.003,535.0046,605
2023-12-073,644.003,644.003,513.003,541.003,541.0024,487
2023-12-063,584.003,649.003,515.003,622.003,622.0090,659
2023-12-053,475.003,604.003,465.003,549.003,549.00133,626
2023-12-043,497.003,549.003,442.003,500.003,500.00281,831
2023-12-013,605.003,609.003,440.003,440.003,440.00439,070
2023-11-303,500.003,612.003,433.003,500.003,500.001,019,948
2023-11-293,371.003,501.003,371.003,443.003,443.00472,705
← NewerPage 12 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.