Datatec Limited (JSE:DTC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,895.00
-73.00 (-1.05%)
At close: Mar 27, 2026
Datatec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6,961.00 | 6,975.00 | 6,818.00 | 6,895.00 | 6,895.00 | -1.05% | 220,474 |
| Mar 26, 2026 | 7,003.00 | 7,016.00 | 6,880.00 | 6,968.00 | 6,968.00 | -0.44% | 164,574 |
| Mar 25, 2026 | 6,871.00 | 7,048.00 | 6,849.00 | 6,999.00 | 6,999.00 | 2.99% | 167,100 |
| Mar 24, 2026 | 6,720.00 | 6,851.00 | 6,676.00 | 6,796.00 | 6,796.00 | 0.97% | 451,703 |
| Mar 23, 2026 | 6,950.00 | 6,955.00 | 6,561.00 | 6,731.00 | 6,731.00 | -4.48% | 569,072 |
| Mar 20, 2026 | 7,024.00 | 7,161.00 | 6,725.00 | 7,047.00 | 7,047.00 | 4.65% | 887,466 |
| Mar 19, 2026 | 6,847.00 | 6,847.00 | 6,645.00 | 6,734.00 | 6,734.00 | -1.52% | 400,758 |
| Mar 18, 2026 | 6,949.00 | 6,977.00 | 6,821.00 | 6,838.00 | 6,838.00 | -0.36% | 118,376 |
| Mar 17, 2026 | 7,000.00 | 7,000.00 | 6,807.00 | 6,863.00 | 6,863.00 | 0.13% | 395,345 |
| Mar 16, 2026 | 6,786.00 | 6,909.00 | 6,734.00 | 6,854.00 | 6,854.00 | 1.27% | 274,246 |
| Mar 13, 2026 | 6,792.00 | 6,792.00 | 6,693.00 | 6,768.00 | 6,768.00 | -0.18% | 180,829 |
| Mar 12, 2026 | 6,997.00 | 6,997.00 | 6,752.00 | 6,780.00 | 6,780.00 | -2.81% | 358,743 |
| Mar 11, 2026 | 7,276.00 | 7,276.00 | 6,834.00 | 6,976.00 | 6,976.00 | -2.80% | 716,137 |
| Mar 10, 2026 | 7,300.00 | 7,324.00 | 7,141.00 | 7,177.00 | 7,177.00 | 0.69% | 414,721 |
| Mar 9, 2026 | 7,215.00 | 7,256.00 | 7,065.00 | 7,128.00 | 7,128.00 | -1.97% | 327,607 |
| Mar 6, 2026 | 7,407.00 | 7,559.00 | 7,060.00 | 7,271.00 | 7,271.00 | -2.34% | 1,168,339 |
| Mar 5, 2026 | 7,479.00 | 7,479.00 | 7,396.00 | 7,445.00 | 7,445.00 | -0.53% | 312,117 |
| Mar 4, 2026 | 7,644.00 | 7,644.00 | 7,323.00 | 7,485.00 | 7,485.00 | 0.71% | 231,644 |
| Mar 3, 2026 | 7,706.00 | 7,706.00 | 7,380.00 | 7,432.00 | 7,432.00 | -3.09% | 253,607 |
| Mar 2, 2026 | 7,706.00 | 7,737.00 | 7,596.00 | 7,669.00 | 7,669.00 | -0.48% | 155,047 |
| Feb 27, 2026 | 7,885.00 | 7,885.00 | 7,649.00 | 7,706.00 | 7,706.00 | - | 786,222 |
| Feb 26, 2026 | 7,885.00 | 7,885.00 | 7,506.00 | 7,706.00 | 7,706.00 | 1.56% | 619,896 |
| Feb 25, 2026 | 7,950.00 | 7,950.00 | 7,557.00 | 7,588.00 | 7,588.00 | -0.16% | 372,600 |
| Feb 24, 2026 | 7,890.00 | 7,890.00 | 7,536.00 | 7,600.00 | 7,600.00 | -0.14% | 418,741 |
| Feb 23, 2026 | 7,593.00 | 7,670.00 | 7,552.00 | 7,611.00 | 7,611.00 | -0.78% | 360,596 |
| Feb 20, 2026 | 7,800.00 | 7,800.00 | 7,592.00 | 7,671.00 | 7,671.00 | 0.70% | 390,531 |
| Feb 19, 2026 | 7,711.00 | 7,713.00 | 7,578.00 | 7,618.00 | 7,618.00 | -1.41% | 246,337 |
| Feb 18, 2026 | 7,612.00 | 7,727.00 | 7,612.00 | 7,727.00 | 7,727.00 | 1.51% | 151,261 |
| Feb 17, 2026 | 7,575.00 | 7,713.00 | 7,575.00 | 7,612.00 | 7,612.00 | -0.68% | 372,165 |
| Feb 16, 2026 | 7,654.00 | 7,664.00 | 7,575.00 | 7,664.00 | 7,664.00 | 0.04% | 310,743 |
| Feb 13, 2026 | 7,641.00 | 7,702.00 | 7,580.00 | 7,661.00 | 7,661.00 | -1.14% | 299,592 |
| Feb 12, 2026 | 7,620.00 | 7,756.00 | 7,620.00 | 7,749.00 | 7,749.00 | 0.26% | 479,110 |
| Feb 11, 2026 | 7,900.00 | 7,900.00 | 7,658.00 | 7,729.00 | 7,729.00 | -0.32% | 384,591 |
| Feb 10, 2026 | 7,675.00 | 7,768.00 | 7,620.00 | 7,754.00 | 7,754.00 | 0.92% | 125,871 |
| Feb 9, 2026 | 7,605.00 | 7,808.00 | 7,605.00 | 7,683.00 | 7,683.00 | -1.26% | 597,295 |
| Feb 6, 2026 | 7,520.00 | 7,781.00 | 7,520.00 | 7,781.00 | 7,781.00 | 0.78% | 323,252 |
| Feb 5, 2026 | 7,844.00 | 7,844.00 | 7,636.00 | 7,721.00 | 7,721.00 | -1.23% | 297,285 |
| Feb 4, 2026 | 7,946.00 | 7,947.00 | 7,731.00 | 7,817.00 | 7,817.00 | -1.25% | 318,777 |
| Feb 3, 2026 | 7,900.00 | 7,978.00 | 7,868.00 | 7,916.00 | 7,916.00 | 1.16% | 336,112 |
| 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 |