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
2021-12-303,762.003,880.003,752.003,871.002,531.1743,909
2021-12-293,846.003,846.003,762.003,762.002,459.9038,020
2021-12-283,855.003,896.003,800.003,843.002,512.8617,631
2021-12-243,943.003,943.003,756.003,815.002,494.5510,838
2021-12-233,949.003,950.003,857.003,887.002,541.6340,207
2021-12-223,828.003,965.003,828.003,961.002,590.02149,991
2021-12-213,790.003,987.003,661.003,871.002,531.17203,983
2021-12-203,750.003,897.003,750.003,829.002,503.71123,750
2021-12-173,800.003,886.003,607.003,886.002,540.981,168,243
2021-12-153,625.003,668.003,612.003,615.002,363.7841,646
2021-12-143,401.003,700.003,401.003,639.002,379.47203,552
2021-12-133,719.003,719.003,610.003,637.002,378.16132,558
2021-12-103,706.003,706.003,577.003,600.002,353.97170,552
2021-12-093,676.003,770.003,676.003,720.002,432.4369,963
2021-12-083,800.003,800.003,730.003,731.002,439.6345,366
2021-12-073,831.003,840.003,764.003,806.002,488.6795,835
2021-12-063,676.003,900.003,676.003,845.002,514.17142,732
2021-12-033,752.003,900.003,752.003,872.002,531.82357,302
2021-12-023,770.003,801.003,686.003,770.002,465.13432,791
2021-12-013,804.003,804.003,675.003,710.002,425.90593,918
2021-11-303,683.003,807.003,683.003,750.002,452.05754,237
2021-11-293,661.003,800.003,661.003,733.002,440.93289,313
2021-11-263,745.003,977.003,666.003,740.002,445.51337,116
2021-11-253,685.003,811.003,685.003,745.002,448.78869,632
2021-11-243,800.003,870.003,673.003,682.002,407.59176,936
2021-11-234,365.004,365.004,119.004,262.002,452.05352,399
2021-11-224,246.004,246.004,132.004,163.002,395.0937,571
2021-11-194,110.004,156.004,033.004,139.002,381.2953,295
2021-11-184,109.004,154.004,007.004,040.002,324.3391,991
2021-11-174,250.004,250.004,095.004,095.002,355.9739,176
2021-11-164,192.004,212.004,147.004,197.002,414.6595,723
2021-11-154,144.004,217.004,120.004,192.002,411.7859,649
2021-11-124,072.004,224.004,072.004,202.002,417.5339,490
2021-11-114,223.004,223.004,094.004,123.002,372.0895,606
2021-11-104,255.004,255.004,158.004,183.002,406.60725,482
2021-11-094,227.004,314.004,226.004,255.002,448.02171,270
2021-11-084,268.004,268.004,207.004,230.002,433.6458,944
2021-11-054,224.004,254.004,184.004,235.002,436.52155,159
2021-11-044,248.004,248.004,208.004,208.002,420.9867,663
2021-11-034,224.004,244.004,184.004,213.002,423.86172,847
2021-11-024,241.004,253.004,177.004,190.002,410.63273,086
2021-10-294,250.004,308.004,058.004,160.002,393.37457,064
2021-10-284,091.004,231.003,977.004,119.002,369.78289,030
2021-10-274,060.004,170.003,921.003,925.002,258.17201,170
2021-10-263,990.004,053.003,943.004,053.002,331.81382,598
2021-10-253,930.003,938.003,920.003,931.002,261.6262,964
2021-10-223,989.003,999.003,906.003,930.002,261.04291,561
2021-10-213,977.003,977.003,875.003,938.002,265.64682,184
2021-10-203,914.003,943.003,835.003,938.002,265.64236,870
← NewerPage 21 of 21 · 1,249 trading days

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.