Datatec Limited (JSE:DTC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,625.00
+31.00 (0.55%)
Aug 14, 2025, 12:54 PM SAST
Allakos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5,680.00 | 5,680.00 | 5,571.00 | 5,590.00 | 5,590.00 | 0.32% | 253,713 |
| Aug 12, 2025 | 5,680.00 | 5,680.00 | 5,543.00 | 5,572.00 | 5,572.00 | 0.38% | 382,032 |
| Aug 11, 2025 | 5,583.00 | 5,617.00 | 5,489.00 | 5,551.00 | 5,551.00 | 0.11% | 481,656 |
| Aug 8, 2025 | 5,508.00 | 5,579.00 | 5,472.00 | 5,545.00 | 5,545.00 | 1.26% | 234,849 |
| Aug 7, 2025 | 5,709.00 | 5,709.00 | 5,317.00 | 5,476.00 | 5,476.00 | -2.67% | 1,546,533 |
| Aug 6, 2025 | 5,729.00 | 5,729.00 | 5,570.00 | 5,626.00 | 5,626.00 | 0.43% | 968,536 |
| Aug 5, 2025 | 5,630.00 | 5,750.00 | 5,562.00 | 5,602.00 | 5,602.00 | -1.22% | 865,745 |
| Aug 4, 2025 | 5,752.00 | 5,793.00 | 5,631.00 | 5,671.00 | 5,671.00 | -1.37% | 295,265 |
| Aug 1, 2025 | 5,937.00 | 5,937.00 | 5,724.00 | 5,750.00 | 5,750.00 | -3.89% | 630,918 |
| Jul 31, 2025 | 5,901.00 | 6,046.00 | 5,901.00 | 5,983.00 | 5,983.00 | 1.06% | 784,399 |
| Jul 30, 2025 | 5,937.00 | 5,977.00 | 5,900.00 | 5,920.00 | 5,920.00 | -0.74% | 354,209 |
| Jul 29, 2025 | 5,936.00 | 5,985.00 | 5,901.00 | 5,964.00 | 5,964.00 | 0.52% | 342,785 |
| Jul 28, 2025 | 5,968.00 | 6,077.00 | 5,922.00 | 5,933.00 | 5,933.00 | -0.87% | 233,531 |
| Jul 25, 2025 | 6,250.00 | 6,250.00 | 5,985.00 | 5,985.00 | 5,985.00 | -0.56% | 361,520 |
| Jul 24, 2025 | 6,129.00 | 6,129.00 | 5,995.00 | 6,019.00 | 6,019.00 | -0.46% | 256,510 |
| Jul 23, 2025 | 6,095.00 | 6,125.00 | 6,008.00 | 6,047.00 | 6,047.00 | -1.00% | 284,780 |
| Jul 22, 2025 | 6,287.00 | 6,287.00 | 6,108.00 | 6,108.00 | 6,108.00 | -3.16% | 510,351 |
| Jul 21, 2025 | 6,243.00 | 6,331.00 | 6,243.00 | 6,307.00 | 6,307.00 | 1.11% | 302,652 |
| Jul 18, 2025 | 6,301.00 | 6,311.00 | 6,161.00 | 6,238.00 | 6,238.00 | -0.72% | 1,143,597 |
| Jul 17, 2025 | 6,325.00 | 6,435.00 | 6,235.00 | 6,283.00 | 6,283.00 | -0.65% | 578,017 |
| Jul 16, 2025 | 6,230.00 | 6,337.00 | 6,049.00 | 6,324.00 | 6,324.00 | 0.03% | 879,717 |
| Jul 15, 2025 | 6,275.00 | 6,443.00 | 6,233.00 | 6,322.00 | 6,122.00 | 0.62% | 817,462 |
| Jul 14, 2025 | 6,300.00 | 6,335.00 | 6,229.00 | 6,283.00 | 6,084.23 | -0.48% | 304,052 |
| Jul 11, 2025 | 6,450.00 | 6,450.00 | 6,306.00 | 6,313.00 | 6,113.28 | -1.08% | 202,699 |
| Jul 10, 2025 | 6,416.00 | 6,446.00 | 6,362.00 | 6,382.00 | 6,180.10 | -0.62% | 535,593 |
| Jul 9, 2025 | 6,439.00 | 6,454.00 | 6,366.00 | 6,422.00 | 6,218.84 | 0.83% | 423,686 |
| Jul 8, 2025 | 6,449.00 | 6,456.00 | 6,315.00 | 6,369.00 | 6,167.51 | -0.14% | 492,292 |
| Jul 7, 2025 | 6,300.00 | 6,415.00 | 6,300.00 | 6,378.00 | 6,176.23 | 0.19% | 350,332 |
| Jul 4, 2025 | 6,435.00 | 6,791.00 | 6,352.00 | 6,366.00 | 6,164.61 | -1.70% | 422,148 |
| Jul 3, 2025 | 6,700.00 | 6,700.00 | 6,431.00 | 6,476.00 | 6,271.13 | -1.10% | 527,562 |
| Jul 2, 2025 | 6,638.00 | 6,717.00 | 6,534.00 | 6,548.00 | 6,340.85 | -1.65% | 635,632 |
| Jul 1, 2025 | 6,465.00 | 6,744.00 | 6,465.00 | 6,658.00 | 6,447.37 | 2.04% | 1,713,187 |
| Jun 30, 2025 | 6,480.00 | 6,560.00 | 6,472.00 | 6,525.00 | 6,318.58 | 1.38% | 641,343 |
| Jun 27, 2025 | 6,464.00 | 6,465.00 | 6,376.00 | 6,436.00 | 6,232.39 | 0.14% | 1,365,842 |
| Jun 26, 2025 | 6,473.00 | 6,474.00 | 6,369.00 | 6,427.00 | 6,223.68 | -0.06% | 595,269 |
| Jun 25, 2025 | 6,465.00 | 6,529.00 | 6,330.00 | 6,431.00 | 6,227.55 | -0.26% | 688,264 |
| Jun 24, 2025 | 6,400.00 | 6,508.00 | 6,371.00 | 6,448.00 | 6,244.01 | 1.16% | 593,244 |
| Jun 23, 2025 | 6,467.00 | 6,500.00 | 6,319.00 | 6,374.00 | 6,172.35 | -1.95% | 1,118,248 |
| Jun 20, 2025 | 6,381.00 | 6,535.00 | 6,381.00 | 6,501.00 | 6,295.34 | 0.82% | 1,049,106 |
| Jun 19, 2025 | 6,533.00 | 6,537.00 | 6,380.00 | 6,448.00 | 6,244.01 | -1.24% | 351,541 |
| Jun 18, 2025 | 6,658.00 | 6,658.00 | 6,397.00 | 6,529.00 | 6,322.45 | -0.20% | 364,847 |
| Jun 17, 2025 | 6,300.00 | 6,631.00 | 6,300.00 | 6,542.00 | 6,335.04 | 1.41% | 2,031,223 |
| Jun 13, 2025 | 6,426.00 | 6,652.00 | 6,398.00 | 6,451.00 | 6,246.92 | 0.44% | 1,261,550 |
| Jun 12, 2025 | 6,364.00 | 6,463.00 | 6,294.00 | 6,423.00 | 6,219.80 | 0.72% | 641,798 |
| Jun 11, 2025 | 6,397.00 | 6,510.00 | 6,337.00 | 6,377.00 | 6,175.26 | 0.66% | 691,930 |
| Jun 10, 2025 | 6,276.00 | 6,386.00 | 6,237.00 | 6,335.00 | 6,134.59 | 0.76% | 799,563 |
| Jun 9, 2025 | 6,426.00 | 6,462.00 | 6,275.00 | 6,287.00 | 6,088.11 | -1.72% | 188,884 |
| Jun 6, 2025 | 6,350.00 | 6,397.00 | 6,264.00 | 6,397.00 | 6,194.63 | 1.77% | 239,131 |
| Jun 5, 2025 | 6,334.00 | 6,365.00 | 6,268.00 | 6,286.00 | 6,087.14 | -0.98% | 447,306 |
| Jun 4, 2025 | 6,319.00 | 6,490.00 | 6,319.00 | 6,348.00 | 6,147.18 | 0.35% | 867,953 |