Datatec Limited (JSE:DTC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,319.00
+78.00 (0.95%)
At close: Jan 9, 2026
Datatec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 7,694.00 | 7,884.00 | 7,689.00 | 7,780.00 | 7,612.82 | -0.40% | 454,240 |
| Nov 17, 2025 | 7,710.00 | 7,876.00 | 7,500.00 | 7,811.00 | 7,643.16 | 1.43% | 1,105,711 |
| Nov 14, 2025 | 7,592.00 | 7,823.00 | 7,591.00 | 7,701.00 | 7,535.52 | 1.04% | 695,748 |
| Nov 13, 2025 | 7,541.00 | 7,733.00 | 7,541.00 | 7,622.00 | 7,458.22 | 1.38% | 882,567 |
| Nov 12, 2025 | 7,388.00 | 7,518.00 | 7,354.00 | 7,518.00 | 7,356.45 | 2.17% | 637,782 |
| Nov 11, 2025 | 7,400.00 | 7,483.00 | 7,329.00 | 7,358.00 | 7,199.89 | -1.02% | 365,143 |
| Nov 10, 2025 | 7,353.00 | 7,527.00 | 6,750.00 | 7,434.00 | 7,274.26 | 0.98% | 217,519 |
| Nov 7, 2025 | 7,391.00 | 7,680.00 | 7,320.00 | 7,362.00 | 7,203.80 | -0.47% | 1,169,868 |
| Nov 6, 2025 | 7,261.00 | 7,397.00 | 7,227.00 | 7,397.00 | 7,238.05 | 1.92% | 482,385 |
| Nov 5, 2025 | 7,077.00 | 7,297.00 | 7,066.00 | 7,258.00 | 7,102.04 | 1.88% | 261,441 |
| Nov 4, 2025 | 7,101.00 | 7,188.00 | 7,071.00 | 7,124.00 | 6,970.92 | 0.25% | 362,205 |
| Nov 3, 2025 | 7,255.00 | 7,264.00 | 7,106.00 | 7,106.00 | 6,953.30 | -1.15% | 110,812 |
| Oct 31, 2025 | 7,090.00 | 7,275.00 | 7,052.00 | 7,189.00 | 7,034.52 | 1.77% | 708,250 |
| Oct 30, 2025 | 6,931.00 | 7,291.00 | 6,725.00 | 7,064.00 | 6,912.21 | 0.09% | 413,031 |
| Oct 29, 2025 | 7,079.00 | 7,239.00 | 7,011.00 | 7,058.00 | 6,906.34 | 0.13% | 271,827 |
| Oct 28, 2025 | 7,000.00 | 7,049.00 | 6,958.00 | 7,049.00 | 6,897.53 | 0.77% | 332,416 |