Datatec Limited (JSE:DTC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,963.00
+42.00 (0.71%)
Sep 12, 2025, 5:00 PM SAST
Datatec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6,009.00 | 6,009.00 | 5,851.00 | 5,963.00 | 5,960.00 | 0.68% | 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 | 1.11% | 308,629 |
| Aug 22, 2025 | 6,006.00 | 6,006.00 | 5,907.00 | 5,951.00 | 5,951.00 | -0.55% | 446,861 |
| Aug 21, 2025 | 5,956.00 | 6,001.00 | 5,907.00 | 5,984.00 | 5,984.00 | 1.08% | 396,267 |
| Aug 20, 2025 | 5,975.00 | 5,975.00 | 5,898.00 | 5,920.00 | 5,920.00 | 0.12% | 512,376 |
| Aug 19, 2025 | 5,736.00 | 5,927.00 | 5,707.00 | 5,913.00 | 5,913.00 | 3.12% | 471,461 |
| Aug 18, 2025 | 5,554.00 | 5,736.00 | 5,546.00 | 5,734.00 | 5,734.00 | 3.75% | 662,304 |
| Aug 15, 2025 | 5,778.00 | 5,787.00 | 5,526.00 | 5,527.00 | 5,527.00 | -3.49% | 543,946 |
| Aug 14, 2025 | 5,628.00 | 5,767.00 | 5,576.00 | 5,727.00 | 5,727.00 | 2.38% | 629,899 |
| Aug 13, 2025 | 5,680.00 | 5,680.00 | 5,570.00 | 5,594.00 | 5,594.00 | 0.39% | 825,322 |
| 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 |