Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← DTC.JSE stock page

Datatec historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-253,625.003,979.003,600.003,915.002,559.94764,566
2022-03-243,750.003,763.003,621.003,646.002,384.05374,416
2022-03-233,501.003,799.003,501.003,660.002,393.20478,571
2022-03-223,955.003,999.003,727.003,771.002,465.78238,113
2022-03-183,552.003,850.003,411.003,850.002,517.441,032,121
2022-03-173,551.003,551.003,427.003,480.002,275.50548,533
2022-03-163,552.003,552.003,371.003,420.002,236.2776,386
2022-03-153,346.003,450.003,201.003,312.002,165.65178,303
2022-03-143,001.003,339.003,001.003,242.002,119.88397,791
2022-03-113,099.003,260.003,098.003,146.002,057.1129,224
2022-03-102,951.003,298.002,815.003,222.002,106.8083,846
2022-03-092,800.003,355.002,800.003,099.002,026.37334,023
2022-03-083,115.003,249.003,002.003,100.002,027.03172,103
2022-03-073,425.003,425.003,080.003,144.002,055.80284,016
2022-03-043,661.003,690.003,372.003,377.002,208.15365,819
2022-03-033,621.003,695.003,600.003,667.002,397.7823,974
2022-03-023,672.003,700.003,633.003,633.002,375.5599,515
2022-03-013,700.003,700.003,660.003,700.002,419.3616,221
2022-02-283,739.003,900.003,610.003,660.002,393.20234,771
2022-02-253,601.004,065.003,513.003,760.002,458.59268,409
2022-02-243,729.003,729.003,479.003,601.002,354.6298,038
2022-02-233,703.003,779.003,703.003,711.002,426.5537,843
2022-02-223,702.003,733.003,678.003,703.002,421.3245,290
2022-02-213,749.003,773.003,710.003,738.002,444.2020,358
2022-02-183,710.003,723.003,703.003,703.002,421.32209,890
2022-02-173,715.003,750.003,704.003,729.002,438.3284,197
2022-02-163,779.003,779.003,674.003,713.002,427.8699,330
2022-02-153,621.003,790.003,621.003,757.002,456.6399,066
2022-02-143,789.003,800.003,761.003,761.002,459.2465,371
2022-02-113,734.003,801.003,734.003,761.002,459.24241,703
2022-02-103,908.003,908.003,800.003,800.002,484.7448,488
2022-02-093,773.003,880.003,758.003,871.002,531.17168,927
2022-02-083,771.003,807.003,771.003,772.002,466.4480,417
2022-02-073,899.003,899.003,772.003,772.002,466.44230,018
2022-02-043,771.003,849.003,771.003,812.002,492.5986,355
2022-02-033,803.003,848.003,771.003,800.002,484.7485,303
2022-02-023,862.003,862.003,777.003,807.002,489.3265,478
2022-02-013,661.003,930.003,661.003,862.002,525.29379,873
2022-01-313,815.003,825.003,751.003,813.002,493.25107,314
2022-01-283,849.003,935.003,750.003,815.002,494.55379,457
2022-01-273,675.003,874.003,675.003,755.002,455.3286,410
2022-01-263,732.003,732.003,670.003,674.002,402.3628,740
2022-01-253,740.003,740.003,663.003,663.002,395.1653,518
2022-01-243,757.003,757.003,659.003,720.002,432.4357,994
2022-01-213,706.003,754.003,632.003,723.002,434.4074,692
2022-01-203,753.003,753.003,645.003,697.002,417.4057,543
2022-01-193,693.003,725.003,650.003,702.002,420.6664,439
2022-01-183,720.003,810.003,611.003,695.002,416.09157,311
2022-01-173,808.003,898.003,721.003,731.002,439.6381,989
2022-01-143,899.003,899.003,792.003,850.002,517.4443,283
2022-01-133,651.003,900.003,640.003,874.002,533.13136,223
2022-01-123,722.003,799.003,705.003,777.002,469.71165,919
2022-01-113,699.003,721.003,553.003,721.002,433.09138,698
2022-01-103,672.003,723.003,616.003,630.002,373.5941,941
2022-01-073,833.003,833.003,655.003,729.002,438.3263,972
2022-01-063,780.003,842.003,750.003,762.002,459.9032,575
2022-01-053,760.003,895.003,760.003,772.002,466.4432,496
2022-01-043,900.003,900.003,750.003,750.002,452.0570,643
2022-01-033,947.003,947.003,825.003,900.002,550.1321,729
2021-12-313,890.003,920.003,800.003,850.002,517.4432,848
← NewerPage 20 of 21 · 1,253 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.