Datatec Limited ( DTC.JO) - Price History
Monthly price history for DTC.JO (Datatec Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ZAc7,796 | ZAc7,796 |
| May 2026 | ZAc7,668 | ZAc7,668 |
| April 2026 | ZAc7,157 | ZAc7,157 |
| March 2026 | ZAc7,004 | ZAc7,004 |
| February 2026 | ZAc7,706 | ZAc7,706 |
| January 2026 | ZAc7,678 | ZAc7,678 |
| December 2025 | ZAc7,905 | ZAc7,905 |
| November 2025 | ZAc8,054.27 | ZAc8,056 |
| October 2025 | ZAc7,189 | ZAc7,189 |
| September 2025 | ZAc6,006 | ZAc6,006 |
| August 2025 | ZAc6,300 | ZAc6,300 |
| July 2025 | ZAc5,982 | ZAc5,982 |
| June 2025 | ZAc6,524 | ZAc6,524 |
| May 2025 | ZAc6,292 | ZAc6,292 |
| April 2025 | ZAc5,767 | ZAc5,767 |
| March 2025 | ZAc5,552 | ZAc5,552 |
| February 2025 | ZAc4,768 | ZAc4,768 |
| January 2025 | ZAc4,948 | ZAc4,948 |
| December 2024 | ZAc4,987 | ZAc4,987 |
| November 2024 | ZAc4,352 | ZAc4,352 |
| October 2024 | ZAc4,036 | ZAc4,036 |
| September 2024 | ZAc3,797 | ZAc3,797 |
| August 2024 | ZAc3,555 | ZAc3,555 |
| July 2024 | ZAc3,573 | ZAc3,573 |
| June 2024 | ZAc3,750 | ZAc3,750 |
| May 2024 | ZAc3,729 | ZAc3,729 |
| April 2024 | ZAc3,653 | ZAc3,653 |
| March 2024 | ZAc3,789 | ZAc3,789 |
| February 2024 | ZAc4,025 | ZAc4,025 |
| January 2024 | ZAc4,098 | ZAc4,098 |
| December 2023 | ZAc4,050 | ZAc4,050 |
| November 2023 | ZAc3,500 | ZAc3,500 |
| October 2023 | ZAc3,525 | ZAc3,525 |
| September 2023 | ZAc3,595 | ZAc3,595 |
| August 2023 | ZAc3,671 | ZAc3,671 |
| July 2023 | ZAc3,510 | ZAc3,510 |
| June 2023 | ZAc3,695.84 | ZAc3,900 |
| May 2023 | ZAc3,603.92 | ZAc3,803 |
| April 2023 | ZAc3,443.76 | ZAc3,634 |
| March 2023 | ZAc3,583.07 | ZAc3,781 |
| February 2023 | ZAc3,224.86 | ZAc3,403 |
| January 2023 | ZAc3,214.43 | ZAc3,392 |
| December 2022 | ZAc2,937.72 | ZAc3,100 |
| November 2022 | ZAc2,892.23 | ZAc3,052 |
| October 2022 | ZAc2,761.34 | ZAc4,114 |
| September 2022 | ZAc2,955.32 | ZAc4,403 |
| August 2022 | ZAc2,850.62 | ZAc4,247 |
| July 2022 | ZAc2,953.31 | ZAc4,400 |
| June 2022 | ZAc2,693.33 | ZAc4,119 |
| May 2022 | ZAc2,420.66 | ZAc3,702 |
| April 2022 | ZAc2,568.44 | ZAc3,928 |
| March 2022 | ZAc2,659.33 | ZAc4,067 |
| February 2022 | ZAc2,393.20 | ZAc3,660 |
| January 2022 | ZAc2,493.24 | ZAc3,813 |
| December 2021 | ZAc2,517.44 | ZAc3,850 |
| November 2021 | ZAc2,452.05 | ZAc3,750 |
| October 2021 | ZAc2,393.37 | ZAc4,160 |
| September 2021 | ZAc2,209.26 | ZAc3,840 |
| August 2021 | ZAc1,730.59 | ZAc3,008 |
| July 2021 | ZAc1,354.90 | ZAc2,355 |
| June 2021 | ZAc1,524.39 | ZAc2,756 |
| May 2021 | ZAc1,723.51 | ZAc3,116 |
| April 2021 | ZAc1,576.38 | ZAc2,850 |
| March 2021 | ZAc1,438.10 | ZAc2,600 |
| February 2021 | ZAc1,425.38 | ZAc2,577 |
| January 2021 | ZAc1,366.20 | ZAc2,470 |
| December 2020 | ZAc1,357.90 | ZAc2,455 |
| November 2020 | ZAc1,411 | ZAc2,551 |
| October 2020 | ZAc1,217.41 | ZAc2,201 |
| September 2020 | ZAc1,220.72 | ZAc2,207 |
| August 2020 | ZAc1,197.49 | ZAc2,165 |
| July 2020 | ZAc1,241.74 | ZAc2,245 |
| June 2020 | ZAc1,465.76 | ZAc2,650 |
| May 2020 | ZAc1,413.21 | ZAc2,555 |
| April 2020 | ZAc1,344.07 | ZAc2,430 |
| March 2020 | ZAc1,542.64 | ZAc2,789 |
| February 2020 | ZAc1,692.53 | ZAc3,060 |
| January 2020 | ZAc1,852.94 | ZAc3,350 |
| December 2019 | ZAc1,836.34 | ZAc3,320 |
| November 2019 | ZAc1,915.99 | ZAc3,464 |
| October 2019 | ZAc1,986.24 | ZAc3,591 |
| September 2019 | ZAc1,846.85 | ZAc3,339 |
| August 2019 | ZAc1,845.74 | ZAc3,337 |
| July 2019 | ZAc1,864 | ZAc3,370 |
| June 2019 | ZAc1,865.24 | ZAc3,476 |
| May 2019 | ZAc1,926.41 | ZAc3,590 |
| April 2019 | ZAc1,752.55 | ZAc3,266 |
| March 2019 | ZAc1,783.67 | ZAc3,324 |
| February 2019 | ZAc1,690.30 | ZAc3,150 |
| January 2019 | ZAc1,556.15 | ZAc2,900 |
| December 2018 | ZAc1,468.15 | ZAc2,736 |
| November 2018 | ZAc1,406.44 | ZAc2,621 |
| October 2018 | ZAc1,256.19 | ZAc2,341 |
| September 2018 | ZAc1,242.24 | ZAc2,315 |
| August 2018 | ZAc1,265.31 | ZAc2,358 |
| July 2018 | ZAc1,320.05 | ZAc2,460 |
| June 2018 | ZAc1,138.67 | ZAc2,122 |
| May 2018 | ZAc1,169.80 | ZAc2,180 |
| April 2018 | ZAc1,133.31 | ZAc2,112 |
| March 2018 | ZAc1,116.14 | ZAc2,080 |
| February 2018 | ZAc1,341.51 | ZAc2,500 |
| January 2018 | ZAc1,661.86 | ZAc3,097 |
| December 2017 | ZAc1,806.53 | ZAc5,713 |
| November 2017 | ZAc1,786.29 | ZAc5,649 |
| October 2017 | ZAc1,897.60 | ZAc6,001 |
| September 2017 | ZAc1,810.95 | ZAc5,727 |
| August 2017 | ZAc1,788.82 | ZAc5,657 |
| July 2017 | ZAc1,816.33 | ZAc5,744 |
| June 2017 | ZAc1,905.18 | ZAc6,025 |
| May 2017 | ZAc1,650.63 | ZAc5,220 |
| April 2017 | ZAc1,835.93 | ZAc5,806 |
| March 2017 | ZAc1,631.98 | ZAc5,161 |
| February 2017 | ZAc1,725.89 | ZAc5,458 |
| January 2017 | ZAc1,647.47 | ZAc5,210 |
| December 2016 | ZAc1,564.62 | ZAc4,948 |
| November 2016 | ZAc1,423.28 | ZAc4,501 |
| October 2016 | ZAc1,401.36 | ZAc4,489 |
| September 2016 | ZAc1,514.06 | ZAc4,850 |
| August 2016 | ZAc1,560.88 | ZAc5,000 |
| July 2016 | ZAc1,568.69 | ZAc5,025 |
| June 2016 | ZAc1,326.58 | ZAc4,385 |
| May 2016 | ZAc1,346.25 | ZAc4,450 |
| April 2016 | ZAc1,359.86 | ZAc4,495 |
| March 2016 | ZAc1,390.72 | ZAc4,597 |
| February 2016 | ZAc1,406.15 | ZAc4,648 |
| January 2016 | ZAc1,275.76 | ZAc4,217 |
| December 2015 | ZAc1,558.02 | ZAc5,150 |
| November 2015 | ZAc1,524.74 | ZAc5,040 |
| October 2015 | ZAc1,756.14 | ZAc5,925 |
| September 2015 | ZAc1,837.65 | ZAc6,200 |
| August 2015 | ZAc2,222.96 | ZAc7,500 |
| July 2015 | ZAc2,020.23 | ZAc6,816 |
| June 2015 | ZAc1,880.93 | ZAc6,450 |
| May 2015 | ZAc1,940.71 | ZAc6,655 |
| April 2015 | ZAc1,802.20 | ZAc6,180 |
| March 2015 | ZAc1,749.70 | ZAc6,000 |
| February 2015 | ZAc1,751.16 | ZAc6,005 |
| January 2015 | ZAc1,711.79 | ZAc5,870 |
| December 2014 | ZAc1,624.31 | ZAc5,570 |
| November 2014 | ZAc1,547.32 | ZAc5,306 |
| October 2014 | ZAc1,592.60 | ZAc5,550 |
| September 2014 | ZAc1,539.51 | ZAc5,365 |
| August 2014 | ZAc1,542.38 | ZAc5,375 |
| July 2014 | ZAc1,606.95 | ZAc5,600 |
| June 2014 | ZAc1,517.13 | ZAc5,380 |
| May 2014 | ZAc1,460.73 | ZAc5,180 |
| April 2014 | ZAc1,491.47 | ZAc5,289 |
| March 2014 | ZAc1,376.13 | ZAc4,880 |
| February 2014 | ZAc1,325.66 | ZAc4,701 |
| January 2014 | ZAc1,339.47 | ZAc4,750 |
| December 2013 | ZAc1,460.45 | ZAc5,179 |
| November 2013 | ZAc1,506.42 | ZAc5,342 |
| October 2013 | ZAc1,590.33 | ZAc5,725 |
| September 2013 | ZAc1,652.55 | ZAc5,949 |
| August 2013 | ZAc1,583.66 | ZAc5,701 |
| July 2013 | ZAc1,572.55 | ZAc5,661 |
| June 2013 | ZAc1,507.21 | ZAc5,509 |
| May 2013 | ZAc1,592.30 | ZAc5,820 |
| April 2013 | ZAc1,381.63 | ZAc5,050 |
| March 2013 | ZAc1,381.63 | ZAc5,050 |
| February 2013 | ZAc1,332.66 | ZAc4,871 |
| January 2013 | ZAc1,277.67 | ZAc4,670 |
| December 2012 | ZAc1,341.96 | ZAc4,905 |
| November 2012 | ZAc1,523.90 | ZAc5,570 |
| October 2012 | ZAc1,453.57 | ZAc5,380 |
| September 2012 | ZAc1,422.50 | ZAc5,265 |
| August 2012 | ZAc1,337.39 | ZAc4,950 |
| July 2012 | ZAc1,249.58 | ZAc4,625 |
| June 2012 | ZAc1,243.40 | ZAc4,675 |
| May 2012 | ZAc1,148.18 | ZAc4,317 |
| April 2012 | ZAc1,210.15 | ZAc4,550 |
| March 2012 | ZAc1,170.26 | ZAc4,400 |
| February 2012 | ZAc1,196.85 | ZAc4,500 |
| January 2012 | ZAc1,134.35 | ZAc4,265 |
| December 2011 | ZAc1,087.80 | ZAc4,090 |
| November 2011 | ZAc1,062.27 | ZAc3,994 |
| October 2011 | ZAc1,049.16 | ZAc4,000 |
| September 2011 | ZAc997.22 | ZAc3,802 |
| August 2011 | ZAc1,006.40 | ZAc3,837 |
| July 2011 | ZAc1,028.96 | ZAc3,923 |
| June 2011 | ZAc988.27 | ZAc3,856 |
| May 2011 | ZAc1,030.30 | ZAc4,020 |
| April 2011 | ZAc936.76 | ZAc3,655 |
| March 2011 | ZAc950.85 | ZAc3,710 |
| February 2011 | ZAc916.51 | ZAc3,576 |
| January 2011 | ZAc899.85 | ZAc3,511 |
| December 2010 | ZAc853.46 | ZAc3,330 |
| November 2010 | ZAc844.23 | ZAc3,294 |
| October 2010 | ZAc897.03 | ZAc3,500 |
| September 2010 | ZAc934.96 | ZAc3,648 |
| August 2010 | ZAc890.11 | ZAc3,473 |
| July 2010 | ZAc946.24 | ZAc3,692 |
| June 2010 | ZAc705.47 | ZAc2,844 |
| May 2010 | ZAc868.20 | ZAc3,500 |
| April 2010 | ZAc841.90 | ZAc3,394 |
| March 2010 | ZAc806.18 | ZAc3,250 |
| February 2010 | ZAc762.52 | ZAc3,074 |
| January 2010 | ZAc708.94 | ZAc2,858 |
| December 2009 | ZAc666.03 | ZAc2,685 |
| November 2009 | ZAc646.19 | ZAc2,605 |
| October 2009 | ZAc719.36 | ZAc2,900 |
| September 2009 | ZAc601.04 | ZAc2,423 |
| August 2009 | ZAc599.06 | ZAc2,415 |
| July 2009 | ZAc536.30 | ZAc2,162 |
| June 2009 | ZAc412.72 | ZAc1,765 |
| May 2009 | ZAc381.15 | ZAc1,630 |
| April 2009 | ZAc392.84 | ZAc1,680 |
| March 2009 | ZAc343.74 | ZAc1,470 |
| February 2009 | ZAc287.62 | ZAc1,230 |
| January 2009 | ZAc357.77 | ZAc1,530 |
| December 2008 | ZAc383.49 | ZAc1,640 |
| November 2008 | ZAc320.35 | ZAc1,370 |
| October 2008 | ZAc360.10 | ZAc1,540 |
| September 2008 | ZAc589.26 | ZAc2,520 |
| August 2008 | ZAc685.13 | ZAc2,930 |
| July 2008 | ZAc635.33 | ZAc2,717 |
| June 2008 | ZAc582.56 | ZAc2,585 |
| May 2008 | ZAc692.99 | ZAc3,075 |
| April 2008 | ZAc610.73 | ZAc2,710 |
| March 2008 | ZAc617.49 | ZAc2,740 |
| February 2008 | ZAc721.16 | ZAc3,200 |
| January 2008 | ZAc625.38 | ZAc2,775 |
| December 2007 | ZAc743.02 | ZAc3,297 |
| November 2007 | ZAc802.29 | ZAc3,560 |
| October 2007 | ZAc856.37 | ZAc3,800 |
| September 2007 | ZAc800.48 | ZAc3,552 |
| August 2007 | ZAc946.52 | ZAc4,200 |
| July 2007 | ZAc958.01 | ZAc4,251 |
| June 2007 | ZAc920.60 | ZAc4,155 |
| May 2007 | ZAc897.34 | ZAc4,050 |
| April 2007 | ZAc829.76 | ZAc3,745 |
| March 2007 | ZAc868.53 | ZAc3,920 |
| February 2007 | ZAc744.46 | ZAc3,360 |
| January 2007 | ZAc742.24 | ZAc3,350 |
| December 2006 | ZAc734.49 | ZAc3,315 |
| November 2006 | ZAc660.71 | ZAc2,982 |
| October 2006 | ZAc660.26 | ZAc2,980 |
| September 2006 | ZAc697.93 | ZAc3,150 |
| August 2006 | ZAc630.35 | ZAc2,845 |
| July 2006 | ZAc527.77 | ZAc2,382 |
| June 2006 | ZAc580.50 | ZAc2,650 |
| May 2006 | ZAc657.17 | ZAc3,000 |
| April 2006 | ZAc593.64 | ZAc2,710 |
| March 2006 | ZAc569.55 | ZAc2,600 |
| February 2006 | ZAc481.92 | ZAc2,200 |
| January 2006 | ZAc481.92 | ZAc2,200 |
| December 2005 | ZAc438.11 | ZAc2,000 |
| November 2005 | ZAc422.78 | ZAc1,930 |
| October 2005 | ZAc365.82 | ZAc1,670 |
| September 2005 | ZAc382.25 | ZAc1,745 |
| August 2005 | ZAc365.60 | ZAc1,669 |
| July 2005 | ZAc312.38 | ZAc1,426 |
| June 2005 | ZAc281.49 | ZAc1,285 |
| May 2005 | ZAc256.30 | ZAc1,170 |
| April 2005 | ZAc197.15 | ZAc900 |
| March 2005 | ZAc201.53 | ZAc920 |
| February 2005 | ZAc210.08 | ZAc959 |
| January 2005 | ZAc197.15 | ZAc900 |
| December 2004 | ZAc221.25 | ZAc1,010 |
| November 2004 | ZAc218.62 | ZAc998 |
| October 2004 | ZAc214.68 | ZAc980 |
| September 2004 | ZAc234.39 | ZAc1,070 |
| August 2004 | ZAc217.08 | ZAc991 |
| July 2004 | ZAc186.42 | ZAc851 |
| June 2004 | ZAc223.44 | ZAc1,020 |
| May 2004 | ZAc214.68 | ZAc980 |
| April 2004 | ZAc278.20 | ZAc1,270 |
| March 2004 | ZAc324.20 | ZAc1,480 |
| February 2004 | ZAc324.20 | ZAc1,480 |
| January 2004 | ZAc350.49 | ZAc1,600 |
| December 2003 | ZAc301.20 | ZAc1,375 |
| November 2003 | ZAc219.28 | ZAc1,001 |
| October 2003 | ZAc208.10 | ZAc950 |
| September 2003 | ZAc190.58 | ZAc870 |
| August 2003 | ZAc199.34 | ZAc910 |
| July 2003 | ZAc162.10 | ZAc740 |
| June 2003 | ZAc148.96 | ZAc680 |
| May 2003 | ZAc131.43 | ZAc600 |
| April 2003 | ZAc96.38 | ZAc440 |
| March 2003 | ZAc82.15 | ZAc375 |
| February 2003 | ZAc109.53 | ZAc500 |
| January 2003 | ZAc131.22 | ZAc599 |
| December 2002 | ZAc147.86 | ZAc675 |
| November 2002 | ZAc179.63 | ZAc820 |
| October 2002 | ZAc159.91 | ZAc730 |
| September 2002 | ZAc132.75 | ZAc606 |
| August 2002 | ZAc153.34 | ZAc700 |
| July 2002 | ZAc223.44 | ZAc1,020 |
| June 2002 | ZAc359.25 | ZAc1,640 |
| May 2002 | ZAc388.82 | ZAc1,775 |
| April 2002 | ZAc394.30 | ZAc1,800 |
| March 2002 | ZAc352.68 | ZAc1,610 |
| February 2002 | ZAc384.01 | ZAc1,753 |
| January 2002 | ZAc405.26 | ZAc1,850 |
| December 2001 | ZAc444.68 | ZAc2,030 |
| November 2001 | ZAc324.20 | ZAc1,480 |
| October 2001 | ZAc208.10 | ZAc950 |
| September 2001 | ZAc221.25 | ZAc1,010 |
| August 2001 | ZAc328.58 | ZAc1,500 |
| July 2001 | ZAc372.40 | ZAc1,700 |
| June 2001 | ZAc476.45 | ZAc2,175 |
| May 2001 | ZAc435.92 | ZAc1,990 |
| April 2001 | ZAc273.82 | ZAc1,250 |
| March 2001 | ZAc361.44 | ZAc1,650 |
| February 2001 | ZAc529.02 | ZAc2,415 |
| January 2001 | ZAc909.08 | ZAc4,150 |
| December 2000 | ZAc791.89 | ZAc3,615 |
| November 2000 | ZAc777.65 | ZAc3,550 |
| October 2000 | ZAc1,042.71 | ZAc4,760 |
| September 2000 | ZAc1,187.29 | ZAc5,420 |
| August 2000 | ZAc1,369.10 | ZAc6,250 |
| July 2000 | ZAc1,233.29 | ZAc5,630 |
| June 2000 | ZAc999.99 | ZAc4,565 |
| May 2000 | ZAc974.80 | ZAc4,450 |
| April 2000 | ZAc1,079.95 | ZAc4,930 |
| March 2000 | ZAc2,541.06 | ZAc11,600 |
| February 2000 | ZAc3,154.42 | ZAc14,400 |
| January 2000 | ZAc2,286.95 | ZAc10,440 |
| December 1999 | ZAc2,378.95 | ZAc10,860 |
| November 1999 | ZAc1,822.55 | ZAc8,320 |
| October 1999 | ZAc1,671.40 | ZAc7,630 |
| September 1999 | ZAc1,211.38 | ZAc5,530 |
| August 1999 | ZAc1,638.54 | ZAc7,480 |
| July 1999 | ZAc1,752.45 | ZAc8,000 |
| June 1999 | ZAc1,910.17 | ZAc8,720 |
| May 1999 | ZAc1,872.93 | ZAc8,550 |
| April 1999 | ZAc2,159.90 | ZAc9,860 |
| March 1999 | ZAc2,094.18 | ZAc9,560 |
| February 1999 | ZAc2,068.88 | ZAc9,450 |
| January 1999 | ZAc1,904.68 | ZAc8,700 |
| December 1998 | ZAc1,663.86 | ZAc7,600 |
| November 1998 | ZAc1,374.87 | ZAc6,280 |
| October 1998 | ZAc1,859.72 | ZAc8,500 |
| September 1998 | ZAc1,312.74 | ZAc6,000 |
| August 1998 | ZAc1,619.05 | ZAc7,400 |
| July 1998 | ZAc2,699.88 | ZAc12,340 |
| June 1998 | ZAc2,406.70 | ZAc11,000 |
| May 1998 | ZAc2,450.46 | ZAc11,200 |
| April 1998 | ZAc2,187.91 | ZAc10,000 |
| March 1998 | ZAc1,640.09 | ZAc7,500 |
| February 1998 | ZAc1,294.58 | ZAc5,920 |
| January 1998 | ZAc1,033.26 | ZAc4,725 |
| December 1997 | ZAc885.65 | ZAc4,050 |
| November 1997 | ZAc800.36 | ZAc3,660 |
| October 1997 | ZAc722.73 | ZAc3,305 |
| September 1997 | ZAc676.95 | ZAc3,100 |
| August 1997 | ZAc666.03 | ZAc3,050 |
| July 1997 | ZAc738.09 | ZAc3,380 |
| June 1997 | ZAc720.62 | ZAc3,300 |
| May 1997 | ZAc624.54 | ZAc2,860 |
| April 1997 | ZAc524.09 | ZAc2,400 |
| March 1997 | ZAc457.45 | ZAc2,100 |
| February 1997 | ZAc461.81 | ZAc2,120 |
| January 1997 | ZAc398.64 | ZAc1,830 |
| December 1996 | ZAc344.18 | ZAc1,580 |
| November 1996 | ZAc326.75 | ZAc1,500 |
| October 1996 | ZAc300.61 | ZAc1,380 |
| September 1996 | ZAc249.43 | ZAc1,150 |
| August 1996 | ZAc275.46 | ZAc1,270 |
| July 1996 | ZAc297.15 | ZAc1,370 |
| June 1996 | ZAc303.66 | ZAc1,400 |
DTC.JO
Price: ZAc7,796
52 week price:
Dividend Yield: 5.16%
5-year range yield:
Forward Dividend Yield: 4.54%
Payout Ratio: 3812.32%
Dividend Per Share: 350.00 ZAc
Earnings Per Share: 4.78 ZAc
P/E Ratio: 15.21
Exchange: JNB
Sector: Technology
Industry: Information Technology Services
Market Capitalization: 17.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 5
DGR3: 0.79%