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
2023-03-093,491.003,612.003,491.003,500.003,316.78102,536
2023-03-083,611.003,624.003,510.003,575.003,387.8571,133
2023-03-073,550.003,604.003,509.003,604.003,415.3381,833
2023-03-063,532.003,545.003,461.003,540.003,354.6824,800
2023-03-033,512.003,519.003,419.003,493.003,310.15109,012
2023-03-023,434.003,476.003,375.003,476.003,294.0388,960
2023-03-013,434.003,434.003,325.003,403.003,224.8621,778
2023-02-283,370.003,407.003,334.003,403.003,224.86181,515
2023-02-273,338.003,410.003,328.003,393.003,215.3859,197
2023-02-243,300.003,335.003,264.003,335.003,160.4281,993
2023-02-233,246.003,281.003,230.003,270.003,098.8287,371
2023-02-223,206.003,275.003,205.003,235.003,065.65159,256
2023-02-213,251.003,251.003,200.003,210.003,041.96207,464
2023-02-203,200.003,289.003,200.003,205.003,037.2269,678
2023-02-173,158.003,300.003,158.003,255.003,084.60120,254
2023-02-163,168.003,245.003,120.003,138.002,973.7358,068
2023-02-153,226.003,270.003,150.003,186.003,019.22140,156
2023-02-143,231.003,300.003,198.003,280.003,108.3026,317
2023-02-133,304.003,330.003,215.003,256.003,085.5561,694
2023-02-103,353.003,361.003,270.003,310.003,136.7242,824
2023-02-093,441.003,441.003,341.003,341.003,166.1039,783
2023-02-083,405.003,437.003,350.003,399.003,221.0755,638
2023-02-073,425.003,440.003,350.003,440.003,259.9239,349
2023-02-063,406.003,425.003,325.003,392.003,214.4359,332
2023-02-033,432.003,450.003,321.003,368.003,191.69118,985
2023-02-023,321.003,435.003,321.003,421.003,241.9142,287
2023-02-013,415.003,415.003,250.003,304.003,131.04192,207
2023-01-313,425.003,425.003,250.003,392.003,214.4393,963
2023-01-303,430.003,465.003,266.003,299.003,126.3085,748
2023-01-273,274.003,458.003,266.003,420.003,240.9782,674
2023-01-263,339.003,365.003,277.003,309.003,135.7896,718
2023-01-253,465.003,482.003,331.003,331.003,156.63244,794
2023-01-243,338.003,451.003,310.003,434.003,254.23215,306
2023-01-233,252.003,325.003,249.003,300.003,127.25650,706
2023-01-203,330.003,500.003,153.003,197.003,029.6487,702
2023-01-193,200.003,401.003,200.003,311.003,137.67194,685
2023-01-183,126.003,225.003,091.003,200.003,032.4896,179
2023-01-173,124.003,159.003,041.003,126.002,962.3648,101
2023-01-163,119.003,119.003,053.003,054.002,894.1311,511
2023-01-133,116.003,145.003,060.003,094.002,932.0342,381
2023-01-123,011.003,166.003,005.003,111.002,948.14122,816
2023-01-113,033.003,078.002,997.003,005.002,847.69210,928
2023-01-103,027.003,051.003,000.003,020.002,861.9161,836
2023-01-093,013.003,100.003,013.003,025.002,866.6450,584
2023-01-063,000.003,070.002,983.003,031.002,872.33103,187
2023-01-053,060.003,060.002,950.003,010.002,852.43603,073
2023-01-043,092.003,140.002,988.003,009.002,851.4878,008
2023-01-033,100.003,158.003,099.003,113.002,950.04125,197
2022-12-303,067.003,117.003,067.003,100.002,937.72145,520
2022-12-293,079.003,079.003,035.003,074.002,913.0875,041
2022-12-283,156.003,159.003,044.003,096.002,933.9386,237
2022-12-233,080.003,156.003,001.003,156.002,990.7920,452
2022-12-223,104.003,104.003,011.003,025.002,866.6449,949
2022-12-213,118.003,123.003,071.003,104.002,941.5123,883
2022-12-203,075.003,138.003,014.003,110.002,947.1969,002
2022-12-193,018.003,086.003,001.003,073.002,912.1381,538
2022-12-153,139.003,219.003,012.003,018.002,860.01346,946
2022-12-143,088.003,177.003,068.003,139.002,974.68172,648
2022-12-133,138.003,194.003,102.003,110.002,947.19149,374
2022-12-123,081.003,140.003,041.003,098.002,935.82222,967
← NewerPage 16 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.