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
2022-09-164,370.004,642.004,370.004,642.003,115.74346,218
2022-09-154,299.004,582.004,230.004,369.002,932.5059,880
2022-09-144,328.004,534.004,199.004,268.002,864.7141,457
2022-09-134,249.004,450.004,237.004,241.002,846.5942,356
2022-09-124,200.004,377.004,200.004,282.002,874.1127,904
2022-09-094,381.004,381.004,258.004,300.002,886.19121,434
2022-09-084,350.004,350.004,200.004,300.002,886.1929,058
2022-09-074,167.004,357.004,111.004,200.002,819.07185,262
2022-09-064,232.004,377.004,200.004,218.002,831.15131,207
2022-09-054,369.004,416.004,201.004,355.002,923.11105,126
2022-09-024,379.004,379.004,200.004,220.002,832.4921,112
2022-09-014,281.004,608.004,204.004,257.002,857.3362,559
2022-08-314,300.004,300.004,183.004,247.002,850.6145,810
2022-08-304,210.004,369.004,210.004,215.002,829.1469,240
2022-08-294,206.004,264.004,131.004,259.002,858.6752,022
2022-08-264,275.004,317.004,210.004,210.002,825.7877,101
2022-08-254,355.004,414.004,265.004,342.002,914.3838,041
2022-08-244,462.004,489.004,222.004,251.002,853.3036,264
2022-08-234,578.004,578.004,314.004,378.002,938.5457,729
2022-08-224,450.004,513.004,305.004,488.003,012.3844,367
2022-08-194,700.004,700.004,426.004,435.002,976.8071,019
2022-08-184,649.004,649.004,586.004,607.003,092.2534,448
2022-08-174,850.004,850.004,600.004,623.003,102.99142,785
2022-08-164,601.004,832.004,560.004,781.003,209.04308,614
2022-08-154,675.004,750.004,533.004,533.003,042.58467,709
2022-08-124,584.004,737.004,584.004,706.003,158.70201,812
2022-08-114,464.004,580.004,464.004,550.003,053.99130,376
2022-08-104,399.004,495.004,392.004,466.002,997.61134,544
2022-08-084,400.004,406.004,352.004,400.002,953.31140,403
2022-08-054,400.004,411.004,374.004,411.002,960.6958,153
2022-08-044,364.004,386.004,330.004,386.002,943.9126,190
2022-08-034,474.004,499.004,289.004,383.002,941.9027,611
2022-08-024,356.004,372.004,266.004,372.002,934.5284,371
2022-08-014,400.004,474.004,350.004,362.002,927.8053,373
2022-07-294,452.004,459.004,357.004,400.002,953.3190,168
2022-07-284,538.004,538.004,298.004,356.002,923.7881,089
2022-07-274,435.004,454.004,344.004,400.002,953.31143,629
2022-07-264,452.004,505.004,309.004,324.002,902.3078,018
2022-07-254,525.004,584.004,399.004,514.003,029.83134,077
2022-07-224,325.004,544.004,201.004,522.003,035.20174,241
2022-07-214,496.004,543.004,262.004,375.002,936.53262,654
2022-07-204,360.004,560.004,292.004,543.003,049.2985,433
2022-07-194,350.004,410.004,211.004,361.002,927.1389,622
2022-07-184,489.004,565.004,251.004,350.002,919.7587,699
2022-07-154,252.004,548.004,122.004,391.002,947.27164,420
2022-07-144,101.004,300.004,101.004,200.002,819.0782,020
2022-07-134,280.004,281.004,130.004,181.002,806.3283,259
2022-07-124,401.004,401.004,214.004,300.002,811.6987,627
2022-07-114,449.004,499.004,335.004,360.002,850.92136,785
2022-07-084,351.004,495.004,300.004,404.002,879.6951,162
2022-07-074,220.004,265.004,176.004,255.002,782.2691,295
2022-07-064,294.004,344.004,001.004,244.002,775.07338,657
2022-07-054,060.004,301.004,060.004,301.002,812.34293,207
2022-07-044,427.004,497.004,157.004,180.002,733.22118,714
2022-07-014,050.004,388.004,050.004,301.002,812.3459,842
2022-06-303,406.004,225.003,406.004,119.002,693.33454,508
2022-06-293,325.003,411.003,251.003,363.002,199.00727,409
2022-06-283,569.003,569.003,351.003,382.002,211.4236,531
2022-06-273,540.003,586.003,314.003,411.002,230.3928,486
2022-06-243,386.003,550.003,150.003,489.002,281.39101,421
← NewerPage 18 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.