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
2023-09-043,749.003,749.003,705.003,735.003,735.0023,938
2023-09-013,670.003,739.003,669.003,715.003,715.00112,924
2023-08-313,682.003,745.003,671.003,671.003,671.00774,631
2023-08-303,647.003,713.003,647.003,713.003,713.00153,938
2023-08-293,650.003,694.003,631.003,684.003,684.00112,301
2023-08-283,596.003,641.003,596.003,635.003,635.0058,794
2023-08-253,585.003,645.003,576.003,633.003,633.0098,805
2023-08-243,648.003,649.003,591.003,592.003,592.00131,954
2023-08-233,600.003,625.003,575.003,619.003,619.00277,439
2023-08-223,583.003,634.003,550.003,600.003,600.00261,567
2023-08-213,625.003,625.003,528.003,607.003,607.0063,810
2023-08-183,551.003,583.003,530.003,553.003,553.0042,403
2023-08-173,600.003,635.003,581.003,600.003,600.00162,967
2023-08-163,536.003,601.003,525.003,593.003,593.00114,065
2023-08-153,650.003,650.003,529.003,531.003,531.0075,368
2023-08-143,600.003,632.003,564.003,602.003,602.00118,331
2023-08-113,592.003,625.003,573.003,580.003,580.0097,954
2023-08-103,600.003,612.003,535.003,584.003,584.0071,070
2023-08-083,582.003,582.003,510.003,520.003,520.0097,580
2023-08-073,590.003,590.003,504.003,532.003,532.00202,450
2023-08-043,422.003,568.003,422.003,568.003,568.00217,318
2023-08-033,501.003,505.003,425.003,440.003,440.00196,982
2023-08-023,538.003,549.003,452.003,512.003,512.00508,316
2023-08-013,552.003,552.003,480.003,508.003,508.00237,415
2023-07-313,508.003,542.003,449.003,510.003,510.00191,536
2023-07-283,600.003,600.003,493.003,550.003,550.00167,560
2023-07-273,489.003,649.003,482.003,605.003,605.00178,976
2023-07-263,511.003,539.003,469.003,500.003,500.00119,650
2023-07-253,550.003,551.003,514.003,533.003,533.0028,080
2023-07-243,561.003,561.003,521.003,551.003,551.00210,294
2023-07-213,649.003,649.003,544.003,544.003,544.0077,932
2023-07-203,641.003,641.003,560.003,621.003,621.00218,665
2023-07-193,575.003,630.003,548.003,618.003,618.0065,398
2023-07-183,541.003,627.003,541.003,557.003,557.0050,758
2023-07-173,650.003,685.003,541.003,541.003,541.00271,869
2023-07-143,720.003,756.003,669.003,669.003,669.0086,980
2023-07-133,629.003,906.003,610.003,716.003,716.00258,623
2023-07-123,583.003,721.003,500.003,642.003,642.0093,089
2023-07-113,880.003,893.003,670.003,725.003,530.00169,374
2023-07-104,010.004,010.003,818.003,825.003,624.7741,960
2023-07-073,948.003,990.003,884.003,910.003,705.32150,303
2023-07-063,842.003,924.003,822.003,900.003,695.84138,315
2023-07-053,882.003,949.003,858.003,889.003,685.4117,188
2023-07-043,938.003,944.003,850.003,900.003,695.8465,282
2023-07-033,906.003,929.003,806.003,887.003,683.52387,259
2023-06-303,900.003,922.003,871.003,900.003,695.84172,400
2023-06-293,824.003,905.003,824.003,900.003,695.8450,275
2023-06-283,900.003,940.003,832.003,869.003,666.46123,349
2023-06-273,930.003,930.003,820.003,878.003,674.99206,373
2023-06-263,791.003,992.003,726.003,927.003,721.43234,497
2023-06-233,840.003,840.003,721.003,730.003,534.74195,327
2023-06-223,910.003,971.003,815.003,822.003,621.92243,554
2023-06-213,985.004,139.003,939.003,958.003,750.80135,325
2023-06-203,999.004,000.003,933.003,993.003,783.9788,099
2023-06-194,033.004,033.003,925.003,958.003,750.8092,568
2023-06-154,010.004,170.004,010.004,106.003,891.06590,098
2023-06-143,949.004,101.003,900.004,010.003,800.08338,485
2023-06-133,915.003,957.003,875.003,875.003,672.1595,768
2023-06-123,786.003,943.003,774.003,870.003,667.41303,035
2023-06-093,912.003,965.003,772.003,810.003,610.55301,551
← NewerPage 14 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.