Datatec Limited (JSE:DTC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,668.00
+62.00 (0.82%)
May 29, 2026, 5:00 PM SAST
Datatec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7,606.00 | 7,672.00 | 7,522.00 | 7,668.00 | 7,668.00 | 0.82% | 338,302 |
| May 28, 2026 | 7,758.00 | 7,758.00 | 7,382.00 | 7,606.00 | 7,606.00 | -1.92% | 527,081 |
| May 27, 2026 | 8,020.00 | 8,021.00 | 7,672.00 | 7,755.00 | 7,755.00 | -1.84% | 822,945 |
| May 26, 2026 | 8,619.00 | 8,620.00 | 7,680.00 | 7,900.00 | 7,900.00 | -7.95% | 990,550 |
| May 25, 2026 | 8,619.00 | 8,629.00 | 8,451.00 | 8,582.00 | 8,582.00 | 0.29% | 109,611 |
| May 22, 2026 | 8,240.00 | 8,637.00 | 8,240.00 | 8,557.00 | 8,557.00 | 2.61% | 579,366 |
| May 21, 2026 | 8,245.00 | 8,446.00 | 8,234.00 | 8,339.00 | 8,339.00 | 1.10% | 337,391 |
| May 20, 2026 | 7,926.00 | 8,268.00 | 7,906.00 | 8,248.00 | 8,248.00 | 3.93% | 481,533 |
| May 19, 2026 | 7,799.00 | 8,012.00 | 7,789.00 | 7,936.00 | 7,936.00 | 1.99% | 689,242 |
| May 18, 2026 | 7,550.00 | 7,781.00 | 7,544.00 | 7,781.00 | 7,781.00 | 2.92% | 284,148 |
| May 15, 2026 | 7,677.00 | 7,677.00 | 7,428.00 | 7,560.00 | 7,560.00 | -0.57% | 439,433 |
| May 14, 2026 | 7,262.00 | 7,603.00 | 7,246.00 | 7,603.00 | 7,603.00 | 5.16% | 357,278 |
| May 13, 2026 | 7,320.00 | 7,405.00 | 7,173.00 | 7,230.00 | 7,230.00 | -2.02% | 1,394,023 |
| May 12, 2026 | 7,799.00 | 7,799.00 | 7,200.00 | 7,379.00 | 7,379.00 | -1.10% | 196,393 |
| May 11, 2026 | 7,476.00 | 7,562.00 | 7,431.00 | 7,461.00 | 7,461.00 | -0.65% | 541,691 |
| May 8, 2026 | 7,650.00 | 7,800.00 | 7,459.00 | 7,510.00 | 7,510.00 | -3.73% | 488,520 |
| May 7, 2026 | 7,402.00 | 7,801.00 | 7,402.00 | 7,801.00 | 7,801.00 | 6.14% | 751,311 |
| May 6, 2026 | 7,382.00 | 7,382.00 | 7,221.00 | 7,350.00 | 7,350.00 | 1.89% | 257,691 |
| May 5, 2026 | 7,238.00 | 7,254.00 | 7,137.00 | 7,214.00 | 7,214.00 | -0.28% | 547,577 |
| May 4, 2026 | 7,197.00 | 7,249.00 | 7,073.00 | 7,234.00 | 7,234.00 | 1.08% | 499,268 |
| Apr 30, 2026 | 7,172.00 | 7,327.00 | 7,083.00 | 7,157.00 | 7,157.00 | 1.71% | 354,424 |
| Apr 29, 2026 | 6,900.00 | 7,047.00 | 6,869.00 | 7,037.00 | 7,037.00 | 1.09% | 287,383 |
| Apr 28, 2026 | 6,935.00 | 6,961.00 | 6,876.00 | 6,961.00 | 6,961.00 | 0.77% | 607,402 |
| Apr 24, 2026 | 6,900.00 | 7,046.00 | 6,850.00 | 6,908.00 | 6,908.00 | - | 204,281 |
| Apr 23, 2026 | 6,905.00 | 7,030.00 | 6,905.00 | 6,908.00 | 6,908.00 | -0.72% | 183,981 |
| Apr 22, 2026 | 6,844.00 | 7,000.00 | 6,844.00 | 6,958.00 | 6,958.00 | 0.24% | 222,036 |
| Apr 21, 2026 | 6,999.00 | 6,999.00 | 6,802.00 | 6,941.00 | 6,941.00 | 1.36% | 451,699 |
| Apr 20, 2026 | 7,000.00 | 7,000.00 | 6,808.00 | 6,848.00 | 6,848.00 | -0.75% | 342,123 |
| Apr 17, 2026 | 6,877.00 | 6,952.00 | 6,833.00 | 6,900.00 | 6,900.00 | 0.29% | 284,305 |
| Apr 16, 2026 | 6,809.00 | 6,887.00 | 6,808.00 | 6,880.00 | 6,880.00 | 0.79% | 115,431 |
| Apr 15, 2026 | 6,851.00 | 6,999.00 | 6,808.00 | 6,826.00 | 6,826.00 | -1.30% | 237,699 |
| Apr 14, 2026 | 6,923.00 | 6,973.00 | 6,859.00 | 6,916.00 | 6,916.00 | 0.51% | 154,702 |
| Apr 13, 2026 | 6,845.00 | 6,881.00 | 6,784.00 | 6,881.00 | 6,881.00 | -0.19% | 253,689 |
| Apr 10, 2026 | 7,006.00 | 7,134.00 | 6,894.00 | 6,894.00 | 6,894.00 | -2.32% | 284,899 |
| Apr 9, 2026 | 7,100.00 | 7,336.00 | 7,043.00 | 7,058.00 | 7,058.00 | -3.04% | 144,924 |
| Apr 8, 2026 | 6,900.00 | 7,380.00 | 6,900.00 | 7,279.00 | 7,279.00 | 4.96% | 321,192 |
| Apr 7, 2026 | 6,925.00 | 6,983.00 | 6,894.00 | 6,935.00 | 6,935.00 | -0.62% | 170,029 |
| Apr 2, 2026 | 6,924.00 | 7,000.00 | 6,900.00 | 6,978.00 | 6,978.00 | -0.40% | 133,303 |
| Apr 1, 2026 | 6,900.00 | 7,090.00 | 6,900.00 | 7,006.00 | 7,006.00 | 0.03% | 363,832 |
| Mar 31, 2026 | 7,000.00 | 7,014.00 | 6,894.00 | 7,004.00 | 7,004.00 | 1.20% | 278,395 |
| Mar 30, 2026 | 6,805.00 | 6,931.00 | 6,804.00 | 6,921.00 | 6,921.00 | 0.38% | 159,503 |
| Mar 27, 2026 | 6,961.00 | 6,975.00 | 6,818.00 | 6,895.00 | 6,895.00 | -1.05% | 220,474 |
| Mar 26, 2026 | 7,003.00 | 7,016.00 | 6,880.00 | 6,968.00 | 6,968.00 | -0.44% | 164,574 |
| Mar 25, 2026 | 6,871.00 | 7,048.00 | 6,849.00 | 6,999.00 | 6,999.00 | 2.99% | 167,100 |
| Mar 24, 2026 | 6,720.00 | 6,851.00 | 6,676.00 | 6,796.00 | 6,796.00 | 0.97% | 451,703 |
| Mar 23, 2026 | 6,950.00 | 6,955.00 | 6,561.00 | 6,731.00 | 6,731.00 | -4.48% | 569,072 |
| Mar 20, 2026 | 7,024.00 | 7,161.00 | 6,725.00 | 7,047.00 | 7,047.00 | 4.65% | 887,466 |
| Mar 19, 2026 | 6,847.00 | 6,847.00 | 6,645.00 | 6,734.00 | 6,734.00 | -1.52% | 400,758 |
| Mar 18, 2026 | 6,949.00 | 6,977.00 | 6,821.00 | 6,838.00 | 6,838.00 | -0.36% | 118,376 |
| Mar 17, 2026 | 7,000.00 | 7,000.00 | 6,807.00 | 6,863.00 | 6,863.00 | 0.13% | 395,345 |