Datatec Limited (JSE:DTC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,877.00
-63.00 (-0.91%)
Oct 13, 2025, 5:00 PM SAST
Datatec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 7,009.00 | 7,009.00 | 6,809.00 | 6,877.00 | 6,880.00 | -0.91% | 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 | -0.17% | 202,606 |
| Oct 3, 2025 | 6,014.00 | 6,083.00 | 5,972.00 | 6,049.00 | 6,049.00 | 1.92% | 359,369 |
| Oct 2, 2025 | 5,984.00 | 6,034.00 | 5,933.00 | 5,935.00 | 5,935.00 | - | 447,809 |
| Oct 1, 2025 | 5,931.00 | 6,006.00 | 5,852.00 | 5,935.00 | 5,935.00 | -1.22% | 724,823 |
| Sep 30, 2025 | 5,915.00 | 6,037.00 | 5,902.00 | 6,008.00 | 6,008.00 | 1.69% | 426,754 |
| Sep 29, 2025 | 5,940.00 | 5,976.00 | 5,908.00 | 5,908.00 | 5,908.00 | -0.29% | 413,971 |
| Sep 26, 2025 | 5,970.00 | 5,970.00 | 5,772.00 | 5,925.00 | 5,925.00 | 1.56% | 815,986 |
| Sep 25, 2025 | 6,059.00 | 6,059.00 | 5,793.00 | 5,834.00 | 5,834.00 | -2.51% | 276,685 |
| Sep 23, 2025 | 5,944.00 | 6,043.00 | 5,928.00 | 5,984.00 | 5,984.00 | 0.49% | 208,489 |
| Sep 22, 2025 | 6,033.00 | 6,044.00 | 5,935.00 | 5,955.00 | 5,955.00 | -1.80% | 205,233 |
| Sep 19, 2025 | 6,160.00 | 6,160.00 | 5,992.00 | 6,064.00 | 6,064.00 | 0.13% | 613,115 |
| Sep 18, 2025 | 5,985.00 | 6,085.00 | 5,953.00 | 6,056.00 | 6,056.00 | 1.29% | 233,790 |
| Sep 17, 2025 | 5,870.00 | 6,019.00 | 5,865.00 | 5,979.00 | 5,979.00 | 1.10% | 138,702 |
| Sep 16, 2025 | 6,019.00 | 6,019.00 | 5,881.00 | 5,914.00 | 5,914.00 | -0.22% | 415,448 |
| Sep 15, 2025 | 6,160.00 | 6,160.00 | 5,875.00 | 5,927.00 | 5,927.00 | -0.55% | 451,955 |
| Sep 12, 2025 | 6,009.00 | 6,009.00 | 5,851.00 | 5,960.00 | 5,960.00 | 0.62% | 390,933 |
| Sep 11, 2025 | 6,026.00 | 6,026.00 | 5,880.00 | 5,923.00 | 5,923.00 | -1.61% | 392,597 |
| Sep 10, 2025 | 5,970.00 | 6,048.00 | 5,959.00 | 6,020.00 | 6,020.00 | 0.92% | 190,729 |
| Sep 9, 2025 | 5,900.00 | 6,019.00 | 5,900.00 | 5,965.00 | 5,965.00 | -0.38% | 248,852 |
| Sep 8, 2025 | 5,901.00 | 5,999.00 | 5,901.00 | 5,988.00 | 5,988.00 | 0.69% | 196,758 |
| Sep 5, 2025 | 6,003.00 | 6,003.00 | 5,902.00 | 5,947.00 | 5,947.00 | -0.45% | 158,473 |
| Sep 4, 2025 | 5,986.00 | 6,017.00 | 5,885.00 | 5,974.00 | 5,974.00 | -0.47% | 530,944 |
| Sep 3, 2025 | 6,212.00 | 6,212.00 | 5,860.00 | 6,002.00 | 6,002.00 | - | 770,964 |
| Sep 2, 2025 | 6,101.00 | 6,110.00 | 5,968.00 | 6,002.00 | 6,002.00 | -2.09% | 383,921 |
| Sep 1, 2025 | 6,320.00 | 6,356.00 | 6,069.00 | 6,130.00 | 6,130.00 | -2.73% | 399,886 |
| Aug 29, 2025 | 6,210.00 | 6,334.00 | 6,210.00 | 6,302.00 | 6,302.00 | 0.85% | 865,262 |
| Aug 28, 2025 | 6,128.00 | 6,273.00 | 6,128.00 | 6,249.00 | 6,249.00 | 2.31% | 590,855 |
| Aug 27, 2025 | 6,152.00 | 6,155.00 | 6,075.00 | 6,108.00 | 6,108.00 | -0.29% | 516,103 |
| Aug 26, 2025 | 6,024.00 | 6,147.00 | 5,985.00 | 6,126.00 | 6,126.00 | 1.81% | 618,923 |
| Aug 25, 2025 | 5,952.00 | 6,029.00 | 5,910.00 | 6,017.00 | 6,017.00 | 1.14% | 308,629 |
| Aug 22, 2025 | 6,006.00 | 6,006.00 | 5,907.00 | 5,949.00 | 5,949.00 | -0.60% | 446,861 |
| Aug 21, 2025 | 5,956.00 | 6,001.00 | 5,907.00 | 5,985.00 | 5,985.00 | 1.12% | 396,267 |
| Aug 20, 2025 | 5,975.00 | 5,975.00 | 5,898.00 | 5,919.00 | 5,919.00 | 0.12% | 512,376 |
| Aug 19, 2025 | 5,736.00 | 5,927.00 | 5,707.00 | 5,912.00 | 5,912.00 | 3.07% | 471,461 |
| Aug 18, 2025 | 5,554.00 | 5,736.00 | 5,546.00 | 5,736.00 | 5,736.00 | 3.76% | 662,304 |
| Aug 15, 2025 | 5,778.00 | 5,787.00 | 5,526.00 | 5,528.00 | 5,528.00 | -3.44% | 543,946 |
| Aug 14, 2025 | 5,628.00 | 5,767.00 | 5,576.00 | 5,725.00 | 5,725.00 | 2.32% | 629,899 |
| Aug 13, 2025 | 5,680.00 | 5,680.00 | 5,570.00 | 5,595.00 | 5,595.00 | 0.43% | 825,322 |
| Aug 12, 2025 | 5,680.00 | 5,680.00 | 5,543.00 | 5,571.00 | 5,571.00 | 0.38% | 382,032 |
| Aug 11, 2025 | 5,583.00 | 5,617.00 | 5,489.00 | 5,550.00 | 5,550.00 | 0.05% | 481,656 |
| Aug 8, 2025 | 5,508.00 | 5,579.00 | 5,472.00 | 5,547.00 | 5,547.00 | 1.26% | 234,849 |
| Aug 7, 2025 | 5,709.00 | 5,709.00 | 5,317.00 | 5,478.00 | 5,478.00 | -2.61% | 1,546,533 |
| Aug 6, 2025 | 5,729.00 | 5,729.00 | 5,570.00 | 5,625.00 | 5,625.00 | 0.45% | 968,536 |
| Aug 5, 2025 | 5,630.00 | 5,750.00 | 5,562.00 | 5,600.00 | 5,600.00 | -1.23% | 865,745 |
| Aug 4, 2025 | 5,752.00 | 5,793.00 | 5,631.00 | 5,670.00 | 5,670.00 | -1.43% | 295,265 |