Datatec Limited (JSE:DTC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,082.00
-25.00 (-0.35%)
Nov 4, 2025, 4:00 PM SAST
Datatec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 7,101.00 | 7,188.00 | 7,071.00 | 7,124.00 | 7,126.00 | 0.24% | 362,205 |
| Nov 3, 2025 | 7,255.00 | 7,264.00 | 7,106.00 | 7,107.00 | 7,107.00 | -1.13% | 110,812 |
| Oct 31, 2025 | 7,090.00 | 7,275.00 | 7,052.00 | 7,188.00 | 7,188.00 | 1.74% | 708,250 |
| Oct 30, 2025 | 6,931.00 | 7,291.00 | 6,725.00 | 7,065.00 | 7,065.00 | 0.08% | 413,031 |
| Oct 29, 2025 | 7,079.00 | 7,239.00 | 7,011.00 | 7,059.00 | 7,059.00 | 0.14% | 271,827 |
| Oct 28, 2025 | 7,000.00 | 7,049.00 | 6,958.00 | 7,049.00 | 7,049.00 | 0.76% | 332,416 |
| Oct 27, 2025 | 7,013.00 | 7,054.00 | 6,901.00 | 6,996.00 | 6,996.00 | -0.44% | 195,232 |
| Oct 24, 2025 | 7,061.00 | 7,084.00 | 6,923.00 | 7,027.00 | 7,027.00 | 0.13% | 276,324 |
| Oct 23, 2025 | 6,906.00 | 7,018.00 | 6,752.00 | 7,018.00 | 7,018.00 | 1.86% | 257,811 |
| Oct 22, 2025 | 6,887.00 | 6,939.00 | 6,818.00 | 6,890.00 | 6,890.00 | 0.45% | 214,922 |
| Oct 21, 2025 | 6,705.00 | 6,859.00 | 6,705.00 | 6,859.00 | 6,859.00 | 0.31% | 178,375 |
| Oct 20, 2025 | 6,884.00 | 6,908.00 | 6,780.00 | 6,838.00 | 6,838.00 | -0.35% | 591,649 |
| Oct 17, 2025 | 6,901.00 | 6,917.00 | 6,820.00 | 6,862.00 | 6,862.00 | -0.85% | 230,705 |
| Oct 16, 2025 | 6,920.00 | 6,994.00 | 6,886.00 | 6,921.00 | 6,921.00 | 0.04% | 246,226 |
| Oct 15, 2025 | 6,773.00 | 6,992.00 | 6,773.00 | 6,918.00 | 6,918.00 | 0.60% | 1,444,996 |
| Oct 14, 2025 | 6,949.00 | 6,949.00 | 6,712.00 | 6,877.00 | 6,877.00 | -0.04% | 664,185 |
| Oct 13, 2025 | 7,009.00 | 7,009.00 | 6,809.00 | 6,880.00 | 6,880.00 | -0.86% | 339,567 |
| Oct 10, 2025 | 7,017.00 | 7,025.00 | 6,897.00 | 6,940.00 | 6,940.00 | -0.67% | 549,178 |
| Oct 9, 2025 | 6,935.00 | 7,049.00 | 6,908.00 | 6,987.00 | 6,987.00 | 1.47% | 563,679 |
| Oct 8, 2025 | 6,870.00 | 7,059.00 | 6,700.00 | 6,886.00 | 6,886.00 | 2.35% | 741,352 |
| Oct 7, 2025 | 6,200.00 | 6,789.00 | 6,199.00 | 6,728.00 | 6,728.00 | 11.41% | 1,006,321 |
| Oct 6, 2025 | 6,096.00 | 6,096.00 | 5,964.00 | 6,039.00 | 6,039.00 | -0.15% | 202,606 |
| Oct 3, 2025 | 6,014.00 | 6,083.00 | 5,972.00 | 6,048.00 | 6,048.00 | 1.89% | 359,369 |
| Oct 2, 2025 | 5,984.00 | 6,034.00 | 5,813.00 | 5,936.00 | 5,936.00 | 0.03% | 447,809 |
| Oct 1, 2025 | 5,931.00 | 6,006.00 | 5,812.00 | 5,934.00 | 5,934.00 | -1.20% | 724,823 |
| Sep 30, 2025 | 5,915.00 | 6,037.00 | 5,902.00 | 6,006.00 | 6,006.00 | 1.66% | 426,754 |
| Sep 29, 2025 | 5,940.00 | 5,976.00 | 5,908.00 | 5,908.00 | 5,908.00 | -0.30% | 413,971 |
| Sep 26, 2025 | 5,970.00 | 5,970.00 | 5,772.00 | 5,926.00 | 5,926.00 | 1.54% | 815,986 |
| Sep 25, 2025 | 6,059.00 | 6,059.00 | 5,793.00 | 5,836.00 | 5,836.00 | -2.51% | 276,685 |
| Sep 23, 2025 | 5,944.00 | 6,043.00 | 5,928.00 | 5,986.00 | 5,986.00 | 0.49% | 208,489 |
| Sep 22, 2025 | 6,033.00 | 6,044.00 | 5,935.00 | 5,957.00 | 5,957.00 | -1.78% | 205,233 |
| Sep 19, 2025 | 6,160.00 | 6,160.00 | 5,992.00 | 6,065.00 | 6,065.00 | 0.12% | 613,115 |
| Sep 18, 2025 | 5,985.00 | 6,085.00 | 5,953.00 | 6,058.00 | 6,058.00 | 1.36% | 233,790 |
| Sep 17, 2025 | 5,870.00 | 6,019.00 | 5,865.00 | 5,977.00 | 5,977.00 | 1.01% | 138,702 |
| Sep 16, 2025 | 6,019.00 | 6,019.00 | 5,881.00 | 5,917.00 | 5,917.00 | -0.19% | 415,448 |
| Sep 15, 2025 | 6,160.00 | 6,160.00 | 5,875.00 | 5,928.00 | 5,928.00 | -0.59% | 451,955 |
| Sep 12, 2025 | 6,009.00 | 6,009.00 | 5,851.00 | 5,963.00 | 5,963.00 | 0.71% | 390,933 |
| Sep 11, 2025 | 6,026.00 | 6,026.00 | 5,880.00 | 5,921.00 | 5,921.00 | -1.66% | 392,597 |
| Sep 10, 2025 | 5,970.00 | 6,048.00 | 5,959.00 | 6,021.00 | 6,021.00 | 0.90% | 190,729 |
| Sep 9, 2025 | 5,900.00 | 6,019.00 | 5,900.00 | 5,967.00 | 5,967.00 | -0.32% | 248,852 |
| Sep 8, 2025 | 5,901.00 | 5,999.00 | 5,901.00 | 5,986.00 | 5,986.00 | 0.64% | 196,758 |
| Sep 5, 2025 | 6,003.00 | 6,003.00 | 5,902.00 | 5,948.00 | 5,948.00 | -0.47% | 158,473 |
| Sep 4, 2025 | 5,986.00 | 6,017.00 | 5,885.00 | 5,976.00 | 5,976.00 | -0.40% | 530,944 |
| Sep 3, 2025 | 6,212.00 | 6,212.00 | 5,860.00 | 6,000.00 | 6,000.00 | -0.07% | 770,964 |
| Sep 2, 2025 | 6,101.00 | 6,110.00 | 5,968.00 | 6,004.00 | 6,004.00 | -2.09% | 383,921 |
| Sep 1, 2025 | 6,320.00 | 6,356.00 | 6,069.00 | 6,132.00 | 6,132.00 | -2.67% | 399,886 |
| Aug 29, 2025 | 6,210.00 | 6,334.00 | 6,210.00 | 6,300.00 | 6,300.00 | 0.80% | 865,262 |
| Aug 28, 2025 | 6,128.00 | 6,273.00 | 6,128.00 | 6,250.00 | 6,250.00 | 2.38% | 590,855 |
| Aug 27, 2025 | 6,152.00 | 6,155.00 | 6,075.00 | 6,105.00 | 6,105.00 | -0.33% | 516,103 |
| Aug 26, 2025 | 6,024.00 | 6,147.00 | 5,985.00 | 6,125.00 | 6,125.00 | 1.74% | 618,923 |