Datatec Limited (JSE:DTC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,056.00
+68.00 (0.85%)
At close: Nov 28, 2025
Datatec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8,104.00 | 8,104.00 | 7,948.00 | 8,056.00 | 8,056.00 | 0.85% | 1,996,258 |
| Nov 27, 2025 | 8,110.00 | 8,110.00 | 7,975.00 | 7,988.00 | 7,988.00 | -0.15% | 1,717,143 |
| Nov 26, 2025 | 7,996.00 | 8,049.00 | 7,845.00 | 8,000.00 | 8,000.00 | 0.13% | 895,792 |
| Nov 25, 2025 | 8,000.00 | 8,000.00 | 7,803.00 | 7,990.00 | 7,990.00 | 0.35% | 432,363 |
| Nov 24, 2025 | 7,921.00 | 7,995.00 | 7,915.00 | 7,962.00 | 7,962.00 | 0.67% | 836,271 |
| Nov 21, 2025 | 7,933.00 | 7,933.00 | 7,830.00 | 7,909.00 | 7,909.00 | -0.54% | 333,467 |
| Nov 20, 2025 | 7,950.00 | 8,165.00 | 7,926.00 | 7,952.00 | 7,952.00 | 0.91% | 1,090,459 |
| Nov 19, 2025 | 7,780.00 | 7,956.00 | 7,778.00 | 7,880.00 | 7,880.00 | 1.29% | 368,874 |
| Nov 18, 2025 | 7,694.00 | 7,884.00 | 7,689.00 | 7,780.00 | 7,780.00 | -0.40% | 454,240 |
| Nov 17, 2025 | 7,710.00 | 7,876.00 | 7,500.00 | 7,811.00 | 7,811.00 | 1.43% | 1,105,711 |
| Nov 14, 2025 | 7,592.00 | 7,823.00 | 7,591.00 | 7,701.00 | 7,701.00 | 1.04% | 695,748 |
| Nov 13, 2025 | 7,541.00 | 7,733.00 | 7,541.00 | 7,622.00 | 7,622.00 | 1.38% | 882,567 |
| Nov 12, 2025 | 7,388.00 | 7,518.00 | 7,354.00 | 7,518.00 | 7,518.00 | 2.17% | 637,782 |
| Nov 11, 2025 | 7,400.00 | 7,483.00 | 7,329.00 | 7,358.00 | 7,358.00 | -1.02% | 365,143 |
| Nov 10, 2025 | 7,353.00 | 7,527.00 | 6,750.00 | 7,434.00 | 7,434.00 | 0.98% | 217,519 |
| Nov 7, 2025 | 7,391.00 | 7,680.00 | 7,320.00 | 7,362.00 | 7,362.00 | -0.47% | 1,169,868 |
| Nov 6, 2025 | 7,261.00 | 7,397.00 | 7,227.00 | 7,397.00 | 7,397.00 | 1.92% | 482,385 |
| Nov 5, 2025 | 7,077.00 | 7,297.00 | 7,066.00 | 7,258.00 | 7,258.00 | 1.88% | 261,441 |
| Nov 4, 2025 | 7,101.00 | 7,188.00 | 7,071.00 | 7,124.00 | 7,124.00 | 0.25% | 362,205 |
| Nov 3, 2025 | 7,255.00 | 7,264.00 | 7,106.00 | 7,106.00 | 7,106.00 | -1.15% | 110,812 |
| Oct 31, 2025 | 7,090.00 | 7,275.00 | 7,052.00 | 7,189.00 | 7,189.00 | 1.77% | 708,250 |
| Oct 30, 2025 | 6,931.00 | 7,291.00 | 6,725.00 | 7,064.00 | 7,064.00 | 0.09% | 413,031 |
| Oct 29, 2025 | 7,079.00 | 7,239.00 | 7,011.00 | 7,058.00 | 7,058.00 | 0.13% | 271,827 |
| Oct 28, 2025 | 7,000.00 | 7,049.00 | 6,958.00 | 7,049.00 | 7,049.00 | 0.77% | 332,416 |
| Oct 27, 2025 | 7,013.00 | 7,054.00 | 6,901.00 | 6,995.00 | 6,995.00 | -0.48% | 195,232 |
| Oct 24, 2025 | 7,061.00 | 7,084.00 | 6,923.00 | 7,029.00 | 7,029.00 | 0.16% | 276,201 |
| Oct 23, 2025 | 6,906.00 | 7,018.00 | 6,752.00 | 7,018.00 | 7,018.00 | 1.89% | 257,811 |
| Oct 22, 2025 | 6,887.00 | 6,939.00 | 6,818.00 | 6,888.00 | 6,888.00 | 0.42% | 214,922 |
| Oct 21, 2025 | 6,705.00 | 6,859.00 | 6,705.00 | 6,859.00 | 6,859.00 | 0.34% | 178,375 |
| Oct 20, 2025 | 6,884.00 | 6,908.00 | 6,780.00 | 6,836.00 | 6,836.00 | -0.41% | 591,649 |
| Oct 17, 2025 | 6,901.00 | 6,917.00 | 6,820.00 | 6,864.00 | 6,864.00 | -0.84% | 230,705 |
| Oct 16, 2025 | 6,920.00 | 6,994.00 | 6,886.00 | 6,922.00 | 6,922.00 | 0.03% | 246,226 |
| Oct 15, 2025 | 6,773.00 | 6,992.00 | 6,773.00 | 6,920.00 | 6,920.00 | 0.61% | 1,444,996 |
| Oct 14, 2025 | 6,949.00 | 6,949.00 | 6,712.00 | 6,878.00 | 6,878.00 | 0.01% | 664,185 |
| Oct 13, 2025 | 7,009.00 | 7,009.00 | 6,809.00 | 6,877.00 | 6,877.00 | -0.92% | 339,567 |
| Oct 10, 2025 | 7,017.00 | 7,025.00 | 6,897.00 | 6,941.00 | 6,941.00 | -0.67% | 549,178 |
| Oct 9, 2025 | 6,935.00 | 7,049.00 | 6,908.00 | 6,988.00 | 6,988.00 | 1.44% | 563,679 |
| Oct 8, 2025 | 6,870.00 | 7,059.00 | 6,700.00 | 6,889.00 | 6,889.00 | 2.36% | 741,352 |
| Oct 7, 2025 | 6,200.00 | 6,789.00 | 6,199.00 | 6,730.00 | 6,730.00 | 11.42% | 1,006,321 |
| Oct 6, 2025 | 6,096.00 | 6,096.00 | 5,964.00 | 6,040.00 | 6,040.00 | -0.13% | 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 | 5,933.00 | 5,936.00 | 5,936.00 | 0.03% | 447,809 |
| Oct 1, 2025 | 5,931.00 | 6,006.00 | 5,852.00 | 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 |