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
2022-06-233,402.003,562.003,275.003,386.002,214.04232,674
2022-06-223,570.003,571.003,301.003,464.002,265.04602,599
2022-06-213,739.003,739.003,575.003,588.002,346.1265,320
2022-06-203,463.003,665.003,463.003,573.002,336.3152,762
2022-06-173,628.003,628.003,457.003,475.002,272.23425,985
2022-06-153,411.003,606.003,411.003,606.002,357.89133,517
2022-06-143,789.003,890.003,496.003,563.002,329.78105,267
2022-06-133,785.003,786.003,640.003,680.002,406.28136,996
2022-06-103,850.003,850.003,722.003,793.002,480.17148,811
2022-06-093,889.003,889.003,711.003,738.002,444.20265,797
2022-06-083,890.003,983.003,675.003,784.002,474.2888,367
2022-06-073,975.003,989.003,701.003,785.002,474.9493,436
2022-06-063,954.003,954.003,737.003,750.002,452.0563,980
2022-06-033,800.003,892.003,735.003,807.002,489.3278,351
2022-06-023,740.003,800.003,618.003,662.002,394.51242,722
2022-06-013,702.003,732.003,569.003,606.002,357.89221,767
2022-05-314,066.004,066.003,702.003,702.002,420.66449,716
2022-05-303,748.003,890.003,718.003,750.002,452.05195,899
2022-05-273,808.003,808.003,690.003,748.002,450.7458,932
2022-05-263,716.003,791.003,533.003,711.002,426.55169,161
2022-05-253,820.004,000.003,605.003,790.002,478.21221,489
2022-05-244,030.004,130.003,836.003,889.002,542.94126,083
2022-05-233,913.004,097.003,913.004,021.002,629.2574,383
2022-05-203,720.003,999.003,714.003,913.002,558.6353,477
2022-05-193,730.003,877.003,580.003,851.002,518.09322,763
2022-05-183,750.003,908.003,750.003,848.002,516.1385,413
2022-05-173,880.003,999.003,879.003,891.002,544.2590,395
2022-05-163,851.004,023.003,851.003,982.002,603.75119,563
2022-05-133,921.004,034.003,862.004,031.002,635.79313,125
2022-05-123,849.003,860.003,748.003,835.002,507.6365,760
2022-05-113,715.004,027.003,715.003,865.002,527.25254,983
2022-05-103,841.003,990.003,797.003,828.002,503.05104,133
2022-05-093,869.003,927.003,825.003,854.002,520.05148,280
2022-05-063,871.003,915.003,754.003,896.002,547.52124,464
2022-05-053,874.003,940.003,874.003,891.002,544.25304,044
2022-05-043,899.003,900.003,826.003,874.002,533.1376,779
2022-05-033,932.004,005.003,845.003,900.002,550.13289,582
2022-04-294,024.004,024.003,898.003,928.002,568.4488,938
2022-04-283,786.003,941.003,786.003,899.002,549.48120,921
2022-04-263,762.003,824.003,761.003,782.002,472.9875,499
2022-04-253,820.003,820.003,732.003,756.002,455.9792,316
2022-04-223,900.003,926.003,845.003,863.002,525.94158,465
2022-04-213,911.003,966.003,873.003,925.002,566.48123,587
2022-04-203,943.004,042.003,910.003,921.002,563.86111,150
2022-04-193,936.003,956.003,871.003,942.002,577.60164,143
2022-04-143,913.003,923.003,853.003,901.002,550.79164,483
2022-04-134,029.004,029.003,857.003,905.002,553.40134,153
2022-04-123,963.004,030.003,850.004,026.002,632.52589,571
2022-04-114,013.004,013.003,912.003,959.002,588.7138,766
2022-04-083,951.004,000.003,900.003,990.002,608.98242,721
2022-04-073,988.004,030.003,892.004,000.002,615.52257,624
2022-04-063,930.003,950.003,841.003,897.002,548.17305,472
2022-04-053,902.004,111.003,880.003,976.002,599.83200,451
2022-04-043,850.003,962.003,850.003,900.002,550.1377,693
2022-04-013,991.004,082.003,960.003,968.002,594.60108,711
2022-03-313,862.004,067.003,862.004,067.002,659.33394,967
2022-03-304,100.004,101.003,903.003,997.002,613.56283,007
2022-03-293,872.004,083.003,824.004,083.002,669.79240,303
2022-03-284,043.004,045.003,800.003,836.002,508.28177,961
2022-03-253,625.003,979.003,600.003,915.002,559.94764,566
← NewerPage 19 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.