Datatec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 6,931.00 | 7,291.00 | 6,725.00 | 7,064.00 | 7,064.00 | 407,584 |
| 2025-10-29 | 7,079.00 | 7,239.00 | 7,011.00 | 7,058.00 | 7,058.00 | 271,827 |
| 2025-10-28 | 7,000.00 | 7,049.00 | 6,958.00 | 7,049.00 | 7,049.00 | 332,416 |
| 2025-10-27 | 7,013.00 | 7,054.00 | 6,901.00 | 6,995.00 | 6,995.00 | 195,232 |
| 2025-10-24 | 7,061.00 | 7,084.00 | 6,923.00 | 7,029.00 | 7,029.00 | 276,324 |
| 2025-10-23 | 6,906.00 | 7,018.00 | 6,752.00 | 7,018.00 | 7,018.00 | 257,811 |
| 2025-10-22 | 6,887.00 | 6,939.00 | 6,818.00 | 6,888.00 | 6,888.00 | 214,922 |
| 2025-10-21 | 6,705.00 | 6,859.00 | 6,705.00 | 6,859.00 | 6,859.00 | 167,945 |
| 2025-10-20 | 6,884.00 | 6,908.00 | 6,780.00 | 6,836.00 | 6,836.00 | 591,649 |
| 2025-10-17 | 6,901.00 | 6,917.00 | 6,820.00 | 6,864.00 | 6,864.00 | 230,705 |
| 2025-10-16 | 6,920.00 | 6,994.00 | 6,886.00 | 6,922.00 | 6,922.00 | 236,190 |
| 2025-10-15 | 6,773.00 | 6,992.00 | 6,773.00 | 6,920.00 | 6,920.00 | 1,444,996 |
| 2025-10-14 | 6,949.00 | 6,949.00 | 6,712.00 | 6,878.00 | 6,878.00 | 511,150 |
| 2025-10-13 | 7,009.00 | 7,009.00 | 6,809.00 | 6,877.00 | 6,877.00 | 339,567 |
| 2025-10-10 | 7,017.00 | 7,025.00 | 6,897.00 | 6,941.00 | 6,941.00 | 547,285 |
| 2025-10-09 | 6,935.00 | 7,049.00 | 6,908.00 | 6,988.00 | 6,988.00 | 495,387 |
| 2025-10-08 | 6,870.00 | 7,059.00 | 6,700.00 | 6,889.00 | 6,889.00 | 671,711 |
| 2025-10-07 | 6,200.00 | 6,789.00 | 6,199.00 | 6,730.00 | 6,730.00 | 1,006,321 |
| 2025-10-06 | 6,096.00 | 6,096.00 | 5,964.00 | 6,040.00 | 6,040.00 | 161,683 |
| 2025-10-03 | 6,014.00 | 6,083.00 | 5,972.00 | 6,048.00 | 6,048.00 | 153,516 |
| 2025-10-02 | 5,984.00 | 6,034.00 | 5,933.00 | 5,936.00 | 5,936.00 | 158,444 |
| 2025-10-01 | 5,931.00 | 6,006.00 | 5,852.00 | 5,934.00 | 5,934.00 | 351,027 |
| 2025-09-30 | 5,915.00 | 6,037.00 | 5,902.00 | 6,006.00 | 6,006.00 | 392,338 |
| 2025-09-29 | 5,940.00 | 5,976.00 | 5,908.00 | 5,908.00 | 5,908.00 | 413,971 |
| 2025-09-26 | 5,970.00 | 5,970.00 | 5,772.00 | 5,926.00 | 5,926.00 | 256,755 |
| 2025-09-25 | 6,059.00 | 6,059.00 | 5,793.00 | 5,836.00 | 5,836.00 | 276,685 |
| 2025-09-23 | 5,944.00 | 6,043.00 | 5,928.00 | 5,986.00 | 5,986.00 | 208,489 |
| 2025-09-22 | 6,033.00 | 6,044.00 | 5,935.00 | 5,957.00 | 5,957.00 | 205,233 |
| 2025-09-19 | 6,160.00 | 6,160.00 | 5,992.00 | 6,065.00 | 6,065.00 | 613,115 |
| 2025-09-18 | 5,985.00 | 6,085.00 | 5,953.00 | 6,058.00 | 6,058.00 | 233,790 |
| 2025-09-17 | 5,870.00 | 6,019.00 | 5,865.00 | 5,977.00 | 5,977.00 | 138,702 |
| 2025-09-16 | 6,019.00 | 6,019.00 | 5,881.00 | 5,917.00 | 5,917.00 | 415,448 |
| 2025-09-15 | 6,160.00 | 6,160.00 | 5,875.00 | 5,928.00 | 5,928.00 | 451,955 |
| 2025-09-12 | 6,009.00 | 6,009.00 | 5,851.00 | 5,963.00 | 5,963.00 | 390,933 |
| 2025-09-11 | 6,026.00 | 6,026.00 | 5,880.00 | 5,921.00 | 5,921.00 | 392,597 |
| 2025-09-10 | 5,970.00 | 6,048.00 | 5,959.00 | 6,021.00 | 6,021.00 | 190,729 |
| 2025-09-09 | 5,900.00 | 6,019.00 | 5,900.00 | 5,967.00 | 5,967.00 | 248,852 |
| 2025-09-08 | 5,901.00 | 5,999.00 | 5,901.00 | 5,986.00 | 5,986.00 | 196,758 |
| 2025-09-05 | 6,003.00 | 6,003.00 | 5,902.00 | 5,948.00 | 5,948.00 | 158,473 |
| 2025-09-04 | 5,986.00 | 6,017.00 | 5,885.00 | 5,976.00 | 5,976.00 | 285,260 |
| 2025-09-03 | 6,212.00 | 6,212.00 | 5,860.00 | 6,000.00 | 6,000.00 | 770,964 |
| 2025-09-02 | 6,101.00 | 6,110.00 | 5,968.00 | 6,004.00 | 6,004.00 | 376,891 |
| 2025-09-01 | 6,320.00 | 6,356.00 | 6,069.00 | 6,132.00 | 6,132.00 | 399,886 |
| 2025-08-29 | 6,210.00 | 6,334.00 | 6,210.00 | 6,300.00 | 6,300.00 | 865,262 |
| 2025-08-28 | 6,128.00 | 6,273.00 | 6,128.00 | 6,250.00 | 6,250.00 | 590,855 |
| 2025-08-27 | 6,152.00 | 6,155.00 | 6,075.00 | 6,105.00 | 6,105.00 | 516,103 |
| 2025-08-26 | 6,024.00 | 6,147.00 | 5,985.00 | 6,125.00 | 6,125.00 | 618,923 |
| 2025-08-25 | 5,952.00 | 6,029.00 | 5,910.00 | 6,020.00 | 6,020.00 | 308,629 |
| 2025-08-22 | 6,006.00 | 6,006.00 | 5,907.00 | 5,949.00 | 5,949.00 | 446,861 |
| 2025-08-21 | 5,956.00 | 6,001.00 | 5,907.00 | 5,985.00 | 5,985.00 | 396,267 |
| 2025-08-20 | 5,975.00 | 5,975.00 | 5,898.00 | 5,919.00 | 5,919.00 | 512,376 |
| 2025-08-19 | 5,736.00 | 5,927.00 | 5,707.00 | 5,912.00 | 5,912.00 | 456,395 |
| 2025-08-18 | 5,554.00 | 5,736.00 | 5,546.00 | 5,736.00 | 5,736.00 | 662,304 |
| 2025-08-15 | 5,778.00 | 5,787.00 | 5,526.00 | 5,528.00 | 5,528.00 | 543,946 |
| 2025-08-14 | 5,628.00 | 5,767.00 | 5,576.00 | 5,725.00 | 5,725.00 | 625,867 |
| 2025-08-13 | 5,680.00 | 5,680.00 | 5,570.00 | 5,595.00 | 5,595.00 | 825,322 |
| 2025-08-12 | 5,680.00 | 5,680.00 | 5,543.00 | 5,571.00 | 5,571.00 | 381,029 |
| 2025-08-11 | 5,583.00 | 5,617.00 | 5,489.00 | 5,550.00 | 5,550.00 | 481,656 |
| 2025-08-08 | 5,508.00 | 5,579.00 | 5,472.00 | 5,547.00 | 5,547.00 | 234,849 |
| 2025-08-07 | 5,709.00 | 5,709.00 | 5,317.00 | 5,478.00 | 5,478.00 | 1,364,441 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-12 | 195.0000 ZAC |
| 2022-11-30 | 1,250.0000 ZAC |
| 2022-07-13 | 111.0000 ZAC |
| 2021-11-24 | 512.0000 ZAC |
| 2021-07-14 | 100.0000 ZAC |
| 2019-07-24 | 100.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.