Datatec Limited (JSE:DTC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,029.00
-23.00 (-0.29%)
Sep 29, 2026, 2:43 PM SAST
Datatec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 8,060.00 | 8,122.00 | 7,973.00 | 7,994.00 | - | -0.72% | 157,897 |
| Sep 28, 2026 | 8,173.00 | 8,173.00 | 7,926.00 | 8,052.00 | 8,052.00 | 0.20% | 403,128 |
| Sep 25, 2026 | 8,000.00 | 8,100.00 | 7,944.00 | 8,036.00 | 8,036.00 | 0.30% | 493,868 |
| Sep 23, 2026 | 8,200.00 | 8,200.00 | 8,000.00 | 8,012.00 | 8,012.00 | -3.03% | 705,986 |
| Sep 22, 2026 | 8,320.00 | 8,385.00 | 8,156.00 | 8,262.00 | 8,262.00 | -0.66% | 535,208 |
| Sep 21, 2026 | 8,064.00 | 8,317.00 | 7,919.00 | 8,317.00 | 8,317.00 | 3.24% | 566,419 |
| Sep 18, 2026 | 7,860.00 | 8,056.00 | 7,771.00 | 8,056.00 | 8,056.00 | 2.49% | 2,140,343 |
| Sep 17, 2026 | 7,758.00 | 7,860.00 | 7,637.00 | 7,860.00 | 7,860.00 | 1.26% | 654,626 |
| Sep 16, 2026 | 7,799.00 | 7,799.00 | 7,664.00 | 7,762.00 | 7,762.00 | 0.70% | 227,731 |
| Sep 15, 2026 | 7,750.00 | 7,750.00 | 7,615.00 | 7,708.00 | 7,708.00 | -0.04% | 1,020,816 |
| Sep 14, 2026 | 7,731.00 | 7,814.00 | 7,690.00 | 7,711.00 | 7,711.00 | -0.37% | 978,621 |
| Sep 11, 2026 | 7,635.00 | 7,832.00 | 7,587.00 | 7,740.00 | 7,740.00 | 1.42% | 962,219 |
| Sep 10, 2026 | 7,745.00 | 7,786.00 | 7,500.00 | 7,632.00 | 7,632.00 | -1.73% | 1,319,007 |
| Sep 9, 2026 | 7,899.00 | 7,899.00 | 7,715.00 | 7,766.00 | 7,766.00 | -0.36% | 908,034 |
| Sep 8, 2026 | 7,899.00 | 7,899.00 | 7,748.00 | 7,794.00 | 7,794.00 | -0.76% | 650,115 |
| Sep 7, 2026 | 7,790.00 | 7,897.00 | 7,750.00 | 7,854.00 | 7,854.00 | 1.04% | 448,530 |
| Sep 4, 2026 | 7,739.00 | 7,860.00 | 7,637.00 | 7,773.00 | 7,773.00 | -0.26% | 783,121 |
| Sep 3, 2026 | 7,557.00 | 7,820.00 | 7,500.00 | 7,793.00 | 7,793.00 | 2.61% | 1,590,531 |
| Sep 2, 2026 | 8,050.00 | 8,050.00 | 7,577.00 | 7,595.00 | 7,595.00 | -3.76% | 1,224,990 |
| Sep 1, 2026 | 7,901.00 | 7,990.00 | 7,776.00 | 7,892.00 | 7,892.00 | -0.73% | 1,548,018 |
| Aug 31, 2026 | 8,000.00 | 8,111.00 | 7,950.00 | 7,950.00 | 7,950.00 | -1.33% | 1,793,433 |
| Aug 28, 2026 | 8,150.00 | 8,301.00 | 8,044.00 | 8,057.00 | 8,057.00 | -1.02% | 2,102,559 |
| Aug 27, 2026 | 8,235.00 | 8,250.00 | 8,098.00 | 8,140.00 | 8,140.00 | -1.15% | 2,349,452 |
| Aug 26, 2026 | 7,894.00 | 8,235.00 | 7,771.00 | 8,235.00 | 8,235.00 | 4.32% | 1,153,564 |
| Aug 25, 2026 | 8,499.00 | 8,499.00 | 7,759.00 | 7,894.00 | 7,894.00 | -5.86% | 1,168,562 |
| Aug 24, 2026 | 8,601.00 | 9,100.00 | 8,385.00 | 8,385.00 | 8,385.00 | 5.15% | 766,494 |
| Aug 21, 2026 | 8,030.00 | 8,165.00 | 7,936.00 | 7,974.00 | 7,974.00 | -2.28% | 337,141 |
| Aug 20, 2026 | 8,259.00 | 8,277.00 | 7,973.00 | 8,160.00 | 8,160.00 | -1.39% | 827,671 |
| Aug 19, 2026 | 8,400.00 | 8,400.00 | 8,217.00 | 8,275.00 | 8,275.00 | 0.80% | 95,759 |
| Aug 18, 2026 | 8,400.00 | 8,400.00 | 8,209.00 | 8,209.00 | 8,209.00 | -1.50% | 382,757 |
| Aug 17, 2026 | 8,354.00 | 8,411.00 | 8,234.00 | 8,334.00 | 8,334.00 | 0.05% | 343,652 |
| Aug 14, 2026 | 8,334.00 | 8,367.00 | 8,240.00 | 8,330.00 | 8,330.00 | 0.22% | 385,636 |
| Aug 13, 2026 | 8,000.00 | 8,312.00 | 8,000.00 | 8,312.00 | 8,312.00 | 2.09% | 396,221 |
| Aug 12, 2026 | 8,480.00 | 8,481.00 | 8,064.00 | 8,142.00 | 8,142.00 | -4.12% | 327,257 |
| Aug 11, 2026 | 8,870.00 | 8,932.00 | 8,492.00 | 8,492.00 | 8,492.00 | -4.05% | 465,379 |
| Aug 7, 2026 | 8,750.00 | 8,850.00 | 8,731.00 | 8,850.00 | 8,850.00 | 0.23% | 382,643 |
| Aug 6, 2026 | 8,850.00 | 8,890.00 | 8,741.00 | 8,830.00 | 8,830.00 | -0.23% | 306,697 |
| Aug 5, 2026 | 8,650.00 | 8,923.00 | 8,650.00 | 8,850.00 | 8,850.00 | 2.31% | 343,688 |
| Aug 4, 2026 | 8,736.00 | 8,756.00 | 8,612.00 | 8,650.00 | 8,650.00 | -0.75% | 334,368 |
| Aug 3, 2026 | 8,654.00 | 8,715.00 | 8,400.00 | 8,715.00 | 8,715.00 | 2.69% | 216,855 |
| Jul 31, 2026 | 8,652.00 | 8,652.00 | 8,440.00 | 8,487.00 | 8,487.00 | 0.20% | 274,695 |
| Jul 30, 2026 | 8,400.00 | 8,479.00 | 8,250.00 | 8,470.00 | 8,470.00 | 1.26% | 270,341 |
| Jul 29, 2026 | 8,352.00 | 8,382.00 | 8,256.00 | 8,365.00 | 8,365.00 | 0.97% | 171,247 |
| Jul 28, 2026 | 8,378.00 | 8,378.00 | 8,186.00 | 8,285.00 | 8,285.00 | -0.18% | 404,040 |
| Jul 27, 2026 | 8,307.00 | 8,455.00 | 8,280.00 | 8,300.00 | 8,300.00 | -0.08% | 288,546 |
| Jul 24, 2026 | 8,322.00 | 8,371.00 | 8,245.00 | 8,307.00 | 8,307.00 | 0.08% | 607,294 |
| Jul 23, 2026 | 8,330.00 | 8,477.00 | 8,199.00 | 8,300.00 | 8,300.00 | -0.38% | 711,265 |
| Jul 22, 2026 | 8,438.00 | 8,438.00 | 8,240.00 | 8,332.00 | 8,332.00 | -1.02% | 855,503 |
| Jul 21, 2026 | 8,402.00 | 8,644.00 | 8,353.00 | 8,418.00 | 8,418.00 | -1.43% | 606,316 |
| Jul 20, 2026 | 8,418.00 | 8,559.00 | 8,418.00 | 8,540.00 | 8,540.00 | 0.42% | 224,511 |