Datatec Limited (JSE:DTC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,470.00
+105.00 (1.26%)
Jul 30, 2026, 5:00 PM SAST
Datatec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 8,400.00 | 8,476.00 | 8,250.00 | 8,460.00 | - | 1.14% | 137,008 |
| 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 | 8,621.41 | 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 | 8,474.16 | -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 | 9,312.80 | 0.67% | 523,143 |
| Jun 24, 2026 | 9,366.00 | 9,583.00 | 9,321.00 | 9,486.00 | 9,250.39 | 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 |
| Jun 9, 2026 | 7,769.00 | 7,938.00 | 7,728.00 | 7,749.00 | 7,556.54 | -0.60% | 928,081 |
| Jun 8, 2026 | 7,723.00 | 7,824.00 | 7,697.00 | 7,796.00 | 7,602.37 | 1.10% | 204,184 |
| Jun 5, 2026 | 7,762.00 | 7,762.00 | 7,642.00 | 7,711.00 | 7,519.48 | -1.31% | 785,805 |
| Jun 4, 2026 | 7,902.00 | 8,000.00 | 7,743.00 | 7,813.00 | 7,618.95 | -1.15% | 928,468 |
| Jun 3, 2026 | 7,949.00 | 8,026.00 | 7,890.00 | 7,904.00 | 7,707.69 | -0.34% | 212,823 |
| Jun 2, 2026 | 7,691.00 | 7,931.00 | 7,684.00 | 7,931.00 | 7,734.02 | 3.23% | 464,391 |
| Jun 1, 2026 | 7,541.00 | 7,776.00 | 7,541.00 | 7,683.00 | 7,492.18 | 0.20% | 341,915 |
| May 29, 2026 | 7,606.00 | 7,672.00 | 7,522.00 | 7,668.00 | 7,477.55 | 0.82% | 338,302 |
| May 28, 2026 | 7,758.00 | 7,758.00 | 7,382.00 | 7,606.00 | 7,417.09 | -1.92% | 527,081 |
| May 27, 2026 | 8,020.00 | 8,021.00 | 7,672.00 | 7,755.00 | 7,562.39 | -1.84% | 822,945 |
| May 26, 2026 | 8,619.00 | 8,620.00 | 7,680.00 | 7,900.00 | 7,703.79 | -7.95% | 990,550 |
| May 25, 2026 | 8,619.00 | 8,629.00 | 8,451.00 | 8,582.00 | 8,368.85 | 0.29% | 109,611 |
| May 22, 2026 | 8,240.00 | 8,637.00 | 8,240.00 | 8,557.00 | 8,344.47 | 2.61% | 579,366 |
| May 21, 2026 | 8,245.00 | 8,446.00 | 8,234.00 | 8,339.00 | 8,131.88 | 1.10% | 337,391 |