Datatec Limited (JSE:DTC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,743.00
-51.00 (-0.65%)
Sep 9, 2026, 12:47 PM SAST
Datatec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |