Datatec Limited (JSE:DTC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,851.00
-24.00 (-0.41%)
Nov 6, 2026, 5:00 PM SAST
Datatec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5,825.00 | 5,969.00 | 5,825.00 | 5,851.00 | 5,851.00 | -0.41% | 1,956,864 |
| Nov 5, 2026 | 5,970.00 | 5,986.00 | 5,736.00 | 5,875.00 | 5,875.00 | 1.91% | 1,328,325 |
| Nov 3, 2026 | 5,911.00 | 5,922.00 | 5,750.00 | 5,765.00 | 5,765.00 | -2.90% | 2,053,188 |
| Nov 2, 2026 | 6,000.00 | 6,006.00 | 5,829.00 | 5,937.00 | 5,937.00 | -0.77% | 1,193,161 |
| Oct 30, 2026 | 6,162.00 | 6,162.00 | 5,907.00 | 5,983.00 | 5,983.00 | 0.10% | 983,260 |
| Oct 29, 2026 | 6,270.00 | 6,270.00 | 5,894.00 | 5,977.00 | 5,977.00 | -2.02% | 717,497 |
| Oct 28, 2026 | 6,198.00 | 6,198.00 | 5,967.00 | 6,100.00 | 6,100.00 | 1.33% | 2,661,495 |
| Oct 27, 2026 | 6,249.00 | 6,249.00 | 5,947.00 | 6,020.00 | 6,020.00 | 0.58% | 2,284,128 |
| Oct 26, 2026 | 5,890.00 | 6,018.00 | 5,890.00 | 5,985.00 | 5,985.00 | 1.54% | 1,231,295 |
| Oct 23, 2026 | 6,126.00 | 6,126.00 | 5,863.00 | 5,894.00 | 5,894.00 | -3.38% | 966,268 |
| Oct 22, 2026 | 6,260.00 | 6,260.00 | 6,039.00 | 6,100.00 | 6,100.00 | -0.44% | 2,284,186 |
| Oct 21, 2026 | 5,940.00 | 6,224.00 | 5,931.00 | 6,127.00 | 6,127.00 | 2.30% | 3,120,702 |
| Oct 20, 2026 | 5,702.00 | 5,989.00 | 5,683.00 | 5,989.00 | 5,989.00 | 6.85% | 4,600,017 |
| 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 |