Datatec Limited (JSE:DTC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,605.00
+63.00 (1.14%)
Oct 19, 2026, 5:03 PM SAST
Datatec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 5,600.00 | 5,680.00 | 5,429.00 | 5,605.00 | 5,605.00 | 1.14% | 3,292,387 |
| Oct 16, 2026 | 5,300.00 | 5,618.00 | 5,210.00 | 5,542.00 | 5,542.00 | 6.01% | 2,877,274 |
| Oct 15, 2026 | 5,225.00 | 5,400.00 | 5,188.00 | 5,228.00 | 5,228.00 | 1.51% | 6,691,225 |
| Oct 14, 2026 | 5,550.00 | 5,769.00 | 5,067.00 | 5,150.00 | 5,150.00 | -9.17% | 6,018,279 |
| Oct 13, 2026 | 8,800.00 | 8,800.00 | 8,437.00 | 8,570.00 | 5,670.00 | -1.43% | 2,263,053 |
| Oct 12, 2026 | 8,630.00 | 8,820.00 | 8,602.00 | 8,694.00 | 5,752.04 | 1.21% | 642,789 |
| Oct 9, 2026 | 8,450.00 | 8,610.00 | 8,395.00 | 8,590.00 | 5,683.23 | 1.67% | 2,024,306 |
| Oct 8, 2026 | 8,454.00 | 8,480.00 | 8,329.00 | 8,449.00 | 5,589.95 | 1.14% | 917,843 |
| Oct 7, 2026 | 8,262.00 | 8,416.00 | 8,108.00 | 8,354.00 | 5,527.09 | -0.01% | 795,819 |
| Oct 6, 2026 | 8,480.00 | 8,480.00 | 8,261.00 | 8,355.00 | 5,527.75 | 0.01% | 1,020,072 |
| Oct 5, 2026 | 8,400.00 | 8,479.00 | 8,295.00 | 8,354.00 | 5,527.09 | -0.24% | 496,981 |
| Oct 2, 2026 | 8,159.00 | 8,374.00 | 8,159.00 | 8,374.00 | 5,540.32 | 1.10% | 585,485 |
| Oct 1, 2026 | 8,270.00 | 8,283.00 | 7,968.00 | 8,283.00 | 5,480.12 | 1.63% | 859,718 |
| Sep 30, 2026 | 8,250.00 | 8,250.00 | 8,055.00 | 8,150.00 | 5,392.12 | -0.23% | 467,369 |
| Sep 29, 2026 | 8,060.00 | 8,169.00 | 7,973.00 | 8,169.00 | 5,404.69 | 1.45% | 340,111 |
| Sep 28, 2026 | 8,173.00 | 8,173.00 | 7,926.00 | 8,052.00 | 5,327.29 | 0.20% | 403,128 |
| Sep 25, 2026 | 8,000.00 | 8,100.00 | 7,944.00 | 8,036.00 | 5,316.70 | 0.30% | 493,868 |
| Sep 23, 2026 | 8,200.00 | 8,200.00 | 8,000.00 | 8,012.00 | 5,300.82 | -3.03% | 705,986 |
| Sep 22, 2026 | 8,320.00 | 8,385.00 | 8,156.00 | 8,262.00 | 5,466.22 | -0.66% | 535,208 |
| Sep 21, 2026 | 8,064.00 | 8,317.00 | 7,919.00 | 8,317.00 | 5,502.61 | 3.24% | 566,419 |
| Sep 18, 2026 | 7,860.00 | 8,056.00 | 7,771.00 | 8,056.00 | 5,329.93 | 2.49% | 2,140,343 |
| Sep 17, 2026 | 7,758.00 | 7,860.00 | 7,637.00 | 7,860.00 | 5,200.26 | 1.26% | 654,626 |
| Sep 16, 2026 | 7,799.00 | 7,799.00 | 7,664.00 | 7,762.00 | 5,135.42 | 0.70% | 227,731 |
| Sep 15, 2026 | 7,750.00 | 7,750.00 | 7,615.00 | 7,708.00 | 5,099.69 | -0.04% | 1,020,816 |
| Sep 14, 2026 | 7,731.00 | 7,814.00 | 7,690.00 | 7,711.00 | 5,101.68 | -0.37% | 978,621 |
| Sep 11, 2026 | 7,635.00 | 7,832.00 | 7,587.00 | 7,740.00 | 5,120.86 | 1.42% | 962,219 |
| Sep 10, 2026 | 7,745.00 | 7,786.00 | 7,500.00 | 7,632.00 | 5,049.41 | -1.73% | 1,319,007 |
| Sep 9, 2026 | 7,899.00 | 7,899.00 | 7,715.00 | 7,766.00 | 5,138.07 | -0.36% | 908,034 |
| Sep 8, 2026 | 7,899.00 | 7,899.00 | 7,748.00 | 7,794.00 | 5,156.59 | -0.76% | 650,115 |
| Sep 7, 2026 | 7,790.00 | 7,897.00 | 7,750.00 | 7,854.00 | 5,196.29 | 1.04% | 448,530 |
| Sep 4, 2026 | 7,739.00 | 7,860.00 | 7,637.00 | 7,773.00 | 5,142.70 | -0.26% | 783,121 |
| Sep 3, 2026 | 7,557.00 | 7,820.00 | 7,500.00 | 7,793.00 | 5,155.93 | 2.61% | 1,590,531 |
| Sep 2, 2026 | 8,050.00 | 8,050.00 | 7,577.00 | 7,595.00 | 5,024.93 | -3.76% | 1,224,990 |
| Sep 1, 2026 | 7,901.00 | 7,990.00 | 7,776.00 | 7,892.00 | 5,221.43 | -0.73% | 1,548,018 |
| Aug 31, 2026 | 8,000.00 | 8,111.00 | 7,950.00 | 7,950.00 | 5,259.80 | -1.33% | 1,793,433 |
| Aug 28, 2026 | 8,150.00 | 8,301.00 | 8,044.00 | 8,057.00 | 5,330.59 | -1.02% | 2,102,559 |
| Aug 27, 2026 | 8,235.00 | 8,250.00 | 8,098.00 | 8,140.00 | 5,385.51 | -1.15% | 2,349,452 |
| Aug 26, 2026 | 7,894.00 | 8,235.00 | 7,771.00 | 8,235.00 | 5,448.36 | 4.32% | 1,153,564 |
| Aug 25, 2026 | 8,499.00 | 8,499.00 | 7,759.00 | 7,894.00 | 5,222.75 | -5.86% | 1,168,562 |
| Aug 24, 2026 | 8,601.00 | 9,100.00 | 8,385.00 | 8,385.00 | 5,547.60 | 5.15% | 766,494 |
| Aug 21, 2026 | 8,030.00 | 8,165.00 | 7,936.00 | 7,974.00 | 5,275.68 | -2.28% | 337,141 |
| Aug 20, 2026 | 8,259.00 | 8,277.00 | 7,973.00 | 8,160.00 | 5,398.74 | -1.39% | 827,671 |
| Aug 19, 2026 | 8,400.00 | 8,400.00 | 8,217.00 | 8,275.00 | 5,474.83 | 0.80% | 95,759 |
| Aug 18, 2026 | 8,400.00 | 8,400.00 | 8,209.00 | 8,209.00 | 5,431.16 | -1.50% | 382,757 |
| Aug 17, 2026 | 8,354.00 | 8,411.00 | 8,234.00 | 8,334.00 | 5,513.86 | 0.05% | 343,652 |
| Aug 14, 2026 | 8,334.00 | 8,367.00 | 8,240.00 | 8,330.00 | 5,511.21 | 0.22% | 385,636 |
| Aug 13, 2026 | 8,000.00 | 8,312.00 | 8,000.00 | 8,312.00 | 5,499.30 | 2.09% | 396,221 |
| Aug 12, 2026 | 8,480.00 | 8,481.00 | 8,064.00 | 8,142.00 | 5,386.83 | -4.12% | 327,257 |
| Aug 11, 2026 | 8,870.00 | 8,932.00 | 8,492.00 | 8,492.00 | 5,618.39 | -4.05% | 465,379 |
| Aug 7, 2026 | 8,750.00 | 8,850.00 | 8,731.00 | 8,850.00 | 5,855.25 | 0.23% | 382,643 |