Datatec Limited (JSE:DTC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,825.00
+147.00 (1.91%)
At close: Feb 2, 2026
Datatec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 7,540.00 | 7,825.00 | 7,500.00 | 7,825.00 | 7,825.00 | 1.91% | 284,222 |
| Jan 30, 2026 | 7,740.00 | 7,836.00 | 7,678.00 | 7,678.00 | 7,678.00 | -1.58% | 703,480 |
| Jan 29, 2026 | 7,722.00 | 7,801.00 | 7,636.00 | 7,801.00 | 7,801.00 | 0.97% | 422,320 |
| Jan 28, 2026 | 7,846.00 | 7,846.00 | 7,656.00 | 7,726.00 | 7,726.00 | -1.28% | 1,126,048 |
| Jan 27, 2026 | 7,800.00 | 7,840.00 | 7,748.00 | 7,826.00 | 7,826.00 | 0.09% | 302,104 |
| Jan 26, 2026 | 7,954.00 | 7,954.00 | 7,759.00 | 7,819.00 | 7,819.00 | -1.19% | 539,523 |
| Jan 23, 2026 | 7,995.00 | 7,995.00 | 7,844.00 | 7,913.00 | 7,913.00 | -1.03% | 158,920 |
| Jan 22, 2026 | 7,999.00 | 8,028.00 | 7,911.00 | 7,995.00 | 7,995.00 | 0.91% | 171,958 |
| Jan 21, 2026 | 8,379.00 | 8,379.00 | 7,833.00 | 7,923.00 | 7,923.00 | -0.97% | 269,227 |
| Jan 20, 2026 | 8,349.00 | 8,349.00 | 7,916.00 | 8,001.00 | 8,001.00 | -0.19% | 175,865 |
| Jan 19, 2026 | 8,190.00 | 8,190.00 | 7,980.00 | 8,016.00 | 8,016.00 | -2.12% | 323,762 |
| Jan 16, 2026 | 8,250.00 | 8,250.00 | 8,099.00 | 8,190.00 | 8,190.00 | -0.04% | 380,200 |
| Jan 15, 2026 | 8,066.00 | 8,196.00 | 7,966.00 | 8,193.00 | 8,193.00 | 2.37% | 526,694 |
| Jan 14, 2026 | 8,005.00 | 8,093.00 | 7,942.00 | 8,003.00 | 8,003.00 | -1.16% | 308,095 |
| Jan 13, 2026 | 8,307.00 | 8,308.00 | 8,045.00 | 8,097.00 | 8,097.00 | -2.52% | 249,168 |
| Jan 12, 2026 | 8,369.00 | 8,454.00 | 8,268.00 | 8,306.00 | 8,306.00 | -0.16% | 500,426 |
| Jan 9, 2026 | 8,263.00 | 8,399.00 | 8,180.00 | 8,319.00 | 8,319.00 | 0.95% | 938,220 |
| Jan 8, 2026 | 8,272.00 | 8,274.00 | 8,115.00 | 8,241.00 | 8,241.00 | 0.50% | 353,457 |
| Jan 7, 2026 | 8,222.00 | 8,241.00 | 8,023.00 | 8,200.00 | 8,200.00 | 1.66% | 592,144 |
| Jan 6, 2026 | 7,970.00 | 8,089.00 | 7,943.00 | 8,066.00 | 8,066.00 | 1.66% | 744,960 |
| Jan 5, 2026 | 7,752.00 | 7,981.00 | 7,752.00 | 7,934.00 | 7,934.00 | 1.41% | 345,129 |
| Jan 2, 2026 | 7,972.00 | 7,989.00 | 7,759.00 | 7,824.00 | 7,824.00 | -1.02% | 84,931 |
| Dec 31, 2025 | 7,939.00 | 7,939.00 | 7,798.00 | 7,905.00 | 7,905.00 | -0.35% | 45,710 |
| Dec 30, 2025 | 7,814.00 | 7,933.00 | 7,793.00 | 7,933.00 | 7,933.00 | 1.02% | 118,447 |
| Dec 29, 2025 | 7,993.00 | 8,000.00 | 7,778.00 | 7,853.00 | 7,853.00 | -1.75% | 197,621 |
| Dec 24, 2025 | 7,992.00 | 7,999.00 | 7,895.00 | 7,993.00 | 7,993.00 | 0.01% | 142,276 |
| Dec 23, 2025 | 8,060.00 | 8,090.00 | 7,940.00 | 7,992.00 | 7,992.00 | -0.92% | 194,678 |
| Dec 22, 2025 | 8,136.00 | 8,217.00 | 8,021.00 | 8,066.00 | 8,066.00 | -0.86% | 128,365 |
| Dec 19, 2025 | 8,037.00 | 8,136.00 | 7,831.00 | 8,136.00 | 8,136.00 | 0.73% | 1,631,128 |
| Dec 18, 2025 | 8,113.00 | 8,191.00 | 8,034.00 | 8,077.00 | 8,077.00 | -0.43% | 896,083 |
| Dec 17, 2025 | 8,011.00 | 8,141.00 | 8,007.00 | 8,112.00 | 8,112.00 | 1.32% | 547,447 |
| Dec 15, 2025 | 8,028.00 | 8,056.00 | 7,932.00 | 8,006.00 | 8,006.00 | 0.11% | 620,602 |
| Dec 12, 2025 | 8,118.00 | 8,142.00 | 7,962.00 | 7,997.00 | 7,997.00 | -1.58% | 302,129 |
| Dec 11, 2025 | 8,038.00 | 8,230.00 | 8,038.00 | 8,125.00 | 8,125.00 | 0.32% | 1,316,400 |
| Dec 10, 2025 | 7,990.00 | 8,137.00 | 7,990.00 | 8,099.00 | 8,099.00 | 0.12% | 466,789 |
| Dec 9, 2025 | 8,065.00 | 8,103.00 | 8,002.00 | 8,089.00 | 8,089.00 | 0.50% | 734,639 |
| Dec 8, 2025 | 8,000.00 | 8,110.00 | 8,000.00 | 8,049.00 | 8,049.00 | -0.46% | 451,230 |
| Dec 5, 2025 | 8,005.00 | 8,125.00 | 8,005.00 | 8,086.00 | 8,086.00 | 0.92% | 353,869 |
| Dec 4, 2025 | 8,170.00 | 8,200.00 | 7,939.00 | 8,012.00 | 8,012.00 | -2.29% | 906,093 |
| Dec 3, 2025 | 8,100.00 | 8,254.00 | 7,942.00 | 8,200.00 | 8,200.00 | 0.69% | 1,221,982 |
| Dec 2, 2025 | 8,222.00 | 8,281.00 | 7,911.00 | 8,144.00 | 7,969.00 | 0.48% | 995,252 |
| Dec 1, 2025 | 8,100.00 | 8,145.00 | 7,996.00 | 8,105.00 | 7,930.84 | 0.61% | 654,533 |
| Nov 28, 2025 | 8,104.00 | 8,104.00 | 7,948.00 | 8,056.00 | 7,882.89 | 0.85% | 1,996,258 |
| Nov 27, 2025 | 8,110.00 | 8,110.00 | 7,975.00 | 7,988.00 | 7,816.35 | -0.15% | 1,717,143 |
| Nov 26, 2025 | 7,996.00 | 8,049.00 | 7,845.00 | 8,000.00 | 7,828.09 | 0.13% | 895,792 |
| Nov 25, 2025 | 8,000.00 | 8,000.00 | 7,803.00 | 7,990.00 | 7,818.31 | 0.35% | 432,363 |
| Nov 24, 2025 | 7,921.00 | 7,995.00 | 7,915.00 | 7,962.00 | 7,790.91 | 0.67% | 836,271 |
| Nov 21, 2025 | 7,933.00 | 7,933.00 | 7,830.00 | 7,909.00 | 7,739.05 | -0.54% | 333,467 |
| Nov 20, 2025 | 7,950.00 | 8,165.00 | 7,926.00 | 7,952.00 | 7,781.13 | 0.91% | 1,090,459 |
| Nov 19, 2025 | 7,780.00 | 7,956.00 | 7,778.00 | 7,880.00 | 7,710.67 | 1.29% | 368,874 |