Datatec Limited (JSE:DTC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,214.00
-61.00 (-0.74%)
Aug 20, 2026, 10:05 AM SAST
Datatec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 8,259.00 | 8,277.00 | 8,215.00 | 8,252.00 | - | -0.28% | 10,518 |
| 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 |
| Jul 17, 2026 | 8,582.00 | 8,582.00 | 8,429.00 | 8,504.00 | 8,504.00 | -1.49% | 332,945 |
| Jul 16, 2026 | 8,713.00 | 8,821.00 | 8,509.00 | 8,633.00 | 8,633.00 | -1.62% | 502,736 |
| Jul 15, 2026 | 8,900.00 | 8,900.00 | 8,713.00 | 8,775.00 | 8,775.00 | -0.67% | 233,788 |
| Jul 14, 2026 | 8,930.00 | 9,059.00 | 8,927.00 | 9,059.00 | 8,834.00 | -0.12% | 362,399 |
| Jul 13, 2026 | 8,720.00 | 9,070.00 | 8,687.00 | 9,070.00 | 8,844.73 | 2.59% | 251,072 |
| Jul 10, 2026 | 8,816.00 | 8,841.00 | 8,673.00 | 8,841.00 | 8,621.42 | 0.67% | 159,544 |
| Jul 9, 2026 | 8,508.00 | 8,782.00 | 8,508.00 | 8,782.00 | 8,563.88 | 3.18% | 1,039,646 |
| Jul 8, 2026 | 8,625.00 | 8,656.00 | 8,388.00 | 8,511.00 | 8,299.61 | -2.06% | 511,289 |
| Jul 7, 2026 | 8,800.00 | 8,800.00 | 8,650.00 | 8,690.00 | 8,474.17 | -1.07% | 473,895 |
| Jul 6, 2026 | 8,850.00 | 8,852.00 | 8,690.00 | 8,784.00 | 8,565.83 | -0.73% | 192,334 |
| Jul 3, 2026 | 8,811.00 | 8,849.00 | 8,633.00 | 8,849.00 | 8,629.22 | 0.64% | 164,990 |
| Jul 2, 2026 | 8,878.00 | 9,030.00 | 8,740.00 | 8,793.00 | 8,574.61 | -1.90% | 402,199 |
| Jul 1, 2026 | 9,320.00 | 9,320.00 | 8,820.00 | 8,963.00 | 8,740.38 | -2.79% | 2,134,403 |
| Jun 30, 2026 | 9,849.00 | 9,973.00 | 9,220.00 | 9,220.00 | 8,991.00 | -7.41% | 1,121,616 |
| Jun 29, 2026 | 9,632.00 | 9,958.00 | 9,352.00 | 9,958.00 | 9,710.67 | 3.75% | 1,745,126 |
| Jun 26, 2026 | 9,530.00 | 9,700.00 | 9,514.00 | 9,598.00 | 9,359.61 | 0.50% | 2,053,200 |
| Jun 25, 2026 | 9,417.00 | 9,643.00 | 9,402.00 | 9,550.00 | 9,312.81 | 0.67% | 523,143 |
| Jun 24, 2026 | 9,366.00 | 9,583.00 | 9,321.00 | 9,486.00 | 9,250.40 | 2.00% | 937,285 |
| Jun 23, 2026 | 9,175.00 | 9,400.00 | 9,116.00 | 9,300.00 | 9,069.01 | -0.42% | 1,290,045 |
| Jun 22, 2026 | 9,100.00 | 9,412.00 | 9,055.00 | 9,339.00 | 9,107.05 | 3.80% | 1,123,907 |
| Jun 19, 2026 | 8,506.00 | 9,050.00 | 8,432.00 | 8,997.00 | 8,773.54 | 5.87% | 1,194,537 |
| Jun 18, 2026 | 8,350.00 | 8,600.00 | 8,350.00 | 8,498.00 | 8,286.93 | 1.55% | 394,681 |
| Jun 17, 2026 | 8,400.00 | 8,635.00 | 8,307.00 | 8,368.00 | 8,160.16 | 1.57% | 303,532 |
| Jun 15, 2026 | 7,920.00 | 8,354.00 | 7,920.00 | 8,239.00 | 8,034.37 | 4.30% | 292,411 |
| Jun 12, 2026 | 7,950.00 | 7,950.00 | 7,802.00 | 7,899.00 | 7,702.81 | 1.82% | 261,954 |
| Jun 11, 2026 | 7,940.00 | 7,940.00 | 7,618.00 | 7,758.00 | 7,565.31 | 1.15% | 317,060 |
| Jun 10, 2026 | 7,727.00 | 7,761.00 | 7,634.00 | 7,670.00 | 7,479.50 | -1.02% | 890,080 |