Datatec Limited (JSE:DTC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,706.00
0.00 (0.00%)
At close: Feb 27, 2026
Datatec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 8,250.00 | 8,250.00 | 8,099.00 | 8,190.00 | 8,190.00 | -0.04% | 380,200 |
| Jan 15, 2026 | 8,066.00 | 8,196.00 | 7,966.00 | 8,193.00 | 8,193.00 | 2.37% | 526,694 |
| Jan 14, 2026 | 8,005.00 | 8,093.00 | 7,942.00 | 8,003.00 | 8,003.00 | -1.16% | 308,095 |
| Jan 13, 2026 | 8,307.00 | 8,308.00 | 8,045.00 | 8,097.00 | 8,097.00 | -2.52% | 249,168 |
| Jan 12, 2026 | 8,369.00 | 8,454.00 | 8,268.00 | 8,306.00 | 8,306.00 | -0.16% | 500,426 |
| 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 |