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
2023-11-283,504.003,530.003,342.003,403.003,403.00172,989
2023-11-273,569.003,570.003,481.003,504.003,504.0090,553
2023-11-243,597.003,597.003,511.003,564.003,564.0055,207
2023-11-233,565.003,578.003,513.003,513.003,513.0061,788
2023-11-223,605.003,627.003,534.003,534.003,534.0095,001
2023-11-213,700.003,700.003,606.003,606.003,606.00120,966
2023-11-203,681.003,689.003,632.003,646.003,646.0088,628
2023-11-173,671.003,722.003,615.003,669.003,669.00141,371
2023-11-163,631.003,780.003,631.003,725.003,725.00296,229
2023-11-153,641.003,750.003,640.003,721.003,721.00210,938
2023-11-143,718.003,786.003,662.003,721.003,721.00117,316
2023-11-133,615.003,702.003,591.003,678.003,678.0066,622
2023-11-103,707.003,729.003,616.003,622.003,622.0042,655
2023-11-093,757.003,784.003,671.003,684.003,684.00111,986
2023-11-083,855.003,860.003,684.003,724.003,724.0047,122
2023-11-073,861.003,861.003,775.003,827.003,827.0075,755
2023-11-063,840.003,889.003,800.003,846.003,846.00114,020
2023-11-033,820.003,893.003,770.003,836.003,836.00259,277
2023-11-023,611.003,822.003,600.003,793.003,793.00132,789
2023-11-013,549.003,580.003,462.003,576.003,576.00259,176
2023-10-313,469.003,560.003,370.003,525.003,525.00479,222
2023-10-303,576.003,589.003,370.003,403.003,403.00199,942
2023-10-273,569.003,594.003,535.003,539.003,539.00108,932
2023-10-263,694.003,694.003,537.003,570.003,570.00208,819
2023-10-253,685.003,725.003,537.003,631.003,631.00112,494
2023-10-243,560.003,731.003,535.003,675.003,675.0099,015
2023-10-233,530.003,620.003,530.003,560.003,560.0046,972
2023-10-203,649.003,649.003,535.003,560.003,560.00135,793
2023-10-193,627.003,667.003,563.003,570.003,570.00114,010
2023-10-183,797.003,797.003,616.003,729.003,729.0076,067
2023-10-173,845.003,851.003,711.003,781.003,781.0052,453
2023-10-163,874.003,903.003,830.003,849.003,849.0093,749
2023-10-133,879.003,886.003,845.003,874.003,874.00164,162
2023-10-123,852.003,918.003,827.003,880.003,880.0011,546
2023-10-113,839.003,957.003,806.003,852.003,852.0090,800
2023-10-103,858.003,858.003,734.003,800.003,800.00156,062
2023-10-093,850.003,934.003,755.003,809.003,809.00153,195
2023-10-063,540.003,844.003,476.003,844.003,844.00170,689
2023-10-053,530.003,600.003,374.003,600.003,600.00215,226
2023-10-043,481.003,511.003,451.003,451.003,451.0018,476
2023-10-033,550.003,573.003,441.003,474.003,474.0090,318
2023-10-023,560.003,601.003,478.003,550.003,550.0067,238
2023-09-293,550.003,634.003,550.003,595.003,595.0072,846
2023-09-283,634.003,634.003,604.003,634.003,634.0061,067
2023-09-273,633.003,634.003,585.003,633.003,633.00117,970
2023-09-263,584.003,609.003,539.003,600.003,600.0068,525
2023-09-223,600.003,611.003,558.003,578.003,578.00109,313
2023-09-213,580.003,634.003,580.003,600.003,600.0054,235
2023-09-203,621.003,629.003,579.003,626.003,626.0085,392
2023-09-193,588.003,621.003,575.003,580.003,580.0052,791
2023-09-183,601.003,625.003,515.003,581.003,581.00139,118
2023-09-153,553.003,634.003,553.003,601.003,601.00254,514
2023-09-143,538.003,605.003,501.003,550.003,550.0084,972
2023-09-133,602.003,602.003,511.003,538.003,538.0078,598
2023-09-123,622.003,633.003,551.003,585.003,585.0093,083
2023-09-113,691.003,800.003,562.003,622.003,622.00160,379
2023-09-083,719.003,719.003,645.003,696.003,696.0058,255
2023-09-073,796.003,796.003,660.003,705.003,705.00109,691
2023-09-063,725.003,783.003,669.003,771.003,771.0092,496
2023-09-053,750.003,750.003,671.003,671.003,671.0050,818
← NewerPage 13 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.