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
2022-12-093,074.003,144.003,055.003,057.002,896.97194,171
2022-12-083,000.003,100.003,000.003,042.002,882.75301,053
2022-12-072,957.003,000.002,951.003,000.002,842.95598,499
2022-12-063,025.003,025.002,947.002,981.002,824.95469,272
2022-12-053,070.003,097.003,000.003,020.002,861.91522,088
2022-12-023,083.003,083.002,908.003,000.002,842.95720,060
2022-12-013,115.003,173.002,974.003,056.002,896.02615,857
2022-11-303,086.003,258.003,052.003,052.002,892.23621,771
2022-11-294,350.004,350.004,280.004,285.002,876.12491,676
2022-11-284,325.004,330.004,286.004,295.002,882.83300,356
2022-11-254,391.004,391.004,280.004,308.002,891.56274,789
2022-11-244,300.004,375.004,261.004,292.002,880.82186,242
2022-11-234,341.004,375.004,305.004,337.002,911.02157,653
2022-11-224,328.004,446.004,328.004,341.002,913.71112,729
2022-11-214,511.004,514.004,326.004,332.002,907.67111,452
2022-11-184,405.004,449.004,324.004,449.002,986.2033,350
2022-11-174,530.004,544.004,300.004,373.002,935.1979,125
2022-11-164,662.004,688.004,461.004,484.003,009.6970,809
2022-11-154,680.004,834.004,661.004,661.003,128.49160,343
2022-11-144,700.004,735.004,653.004,708.003,160.0446,072
2022-11-114,699.004,755.004,642.004,667.003,132.52372,083
2022-11-104,626.004,713.004,597.004,600.003,087.55342,592
2022-11-094,625.004,655.004,534.004,610.003,094.26441,237
2022-11-084,600.004,727.004,487.004,600.003,087.55524,275
2022-11-074,350.004,492.004,350.004,450.002,986.87205,279
2022-11-044,226.004,350.004,134.004,350.002,919.7542,421
2022-11-034,200.004,301.004,094.004,177.002,803.6372,554
2022-11-024,200.004,328.004,183.004,250.002,852.63177,816
2022-11-014,149.004,332.004,107.004,213.002,827.79139,195
2022-10-314,159.004,199.004,031.004,114.002,761.34185,649
2022-10-284,140.004,245.004,106.004,140.002,778.8058,523
2022-10-274,060.004,273.004,060.004,200.002,819.07145,118
2022-10-264,090.004,180.004,090.004,165.002,795.5823,895
2022-10-254,166.004,166.004,028.004,070.002,731.81164,430
2022-10-244,099.004,150.004,027.004,094.002,747.9271,071
2022-10-214,159.004,189.004,002.004,140.002,778.8042,075
2022-10-204,030.004,230.004,030.004,046.002,715.70959,557
2022-10-194,126.004,181.004,047.004,181.002,806.3266,105
2022-10-184,198.004,268.004,030.004,162.002,793.56249,173
2022-10-174,235.004,235.003,985.004,120.002,765.3776,668
2022-10-144,299.004,299.004,114.004,144.002,781.48109,388
2022-10-134,180.004,246.003,920.004,226.002,836.5267,295
2022-10-124,237.004,237.003,853.004,149.002,784.84333,548
2022-10-114,435.004,599.004,090.004,161.002,792.89334,449
2022-10-104,356.004,429.004,215.004,285.002,876.12259,033
2022-10-074,719.004,719.004,181.004,436.002,977.47409,291
2022-10-064,668.004,858.004,525.004,601.003,088.2247,597
2022-10-054,799.004,876.004,579.004,600.003,087.55200,676
2022-10-044,629.004,787.004,601.004,787.003,213.07289,404
2022-10-034,403.004,568.004,400.004,568.003,066.0718,509
2022-09-304,561.004,561.004,400.004,403.002,955.3298,566
2022-09-294,592.004,592.004,350.004,448.002,985.5362,415
2022-09-284,550.004,550.004,400.004,516.003,031.1790,714
2022-09-274,600.004,679.004,465.004,510.003,027.14204,607
2022-09-264,400.004,778.004,400.004,678.003,139.91258,338
2022-09-234,516.004,516.004,290.004,400.002,953.31185,198
2022-09-224,400.004,517.004,400.004,499.003,019.7647,758
2022-09-214,405.004,471.004,309.004,414.002,962.71345,684
2022-09-204,595.004,595.004,420.004,459.002,992.91228,623
2022-09-194,533.004,533.004,382.004,464.002,996.27134,331
← NewerPage 17 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.