Datatec Limited (DTTLF)
OTCMKTS · Delayed Price · Currency is USD
5.58
+0.51 (10.06%)
At close: Jun 22, 2026
DTTLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 64.71% | 100 |
| May 21, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 3.39 | 28.42% | 100 |
| Oct 28, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 2.64 | 17.05% | 3,000 |
| Sep 2, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 2.25 | 0.29% | 1,500 |
| Aug 22, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 2.25 | 0.05% | 1,500 |
| Jun 16, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 2.25 | 5.33% | 30,000 |
| May 14, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 2.13 | 53.04% | 100 |
| Oct 28, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 1.39 | 26.54% | 100 |
| Oct 2, 2023 | 1.85 | 1.85 | 1.85 | 1.85 | 1.10 | 2.21% | 100 |
| Feb 28, 2023 | 1.81 | 1.81 | 1.81 | 1.81 | 1.08 | -23.31% | 8,975 |
| Dec 19, 2019 | 2.36 | 2.36 | 2.36 | 2.36 | 1.40 | -3.28% | 10,000 |
| May 31, 2019 | 2.44 | 2.44 | 2.44 | 2.44 | 1.45 | 4.27% | 1,050 |
| Feb 6, 2018 | 2.34 | 2.34 | 2.34 | 2.34 | 1.39 | -13.65% | 600 |
| Jan 24, 2018 | 2.70 | 2.71 | 2.70 | 2.71 | 1.61 | 1.88% | 500 |
| Jan 19, 2018 | 2.66 | 2.66 | 2.66 | 2.66 | 1.58 | 2.31% | 1,206 |
| Jan 16, 2018 | 2.55 | 2.60 | 2.55 | 2.60 | 1.55 | -44.68% | 11,274 |
| Jan 9, 2018 | 4.70 | 4.70 | 4.70 | 4.70 | 2.80 | 2.17% | 1,050 |
| Jan 8, 2018 | 4.60 | 4.60 | 4.60 | 4.60 | 2.74 | -1.08% | 9,000 |
| Jan 5, 2018 | 4.65 | 4.65 | 4.65 | 4.65 | 2.77 | 5.68% | 100 |
| Sep 14, 2017 | 4.40 | 4.40 | 4.40 | 4.40 | 2.62 | 26.80% | 4,496 |
| Dec 13, 2016 | 3.47 | 3.47 | 3.47 | 3.47 | 2.07 | -30.39% | 221 |
| Jan 27, 2011 | 4.99 | 4.99 | 4.99 | 4.99 | 2.97 | 46.61% | 247,374 |
| Sep 3, 2008 | 3.40 | 3.40 | 3.40 | 3.40 | 2.02 | -1.45% | 500 |
| Aug 25, 2008 | 3.45 | 3.45 | 3.45 | 3.45 | 2.05 | -8.00% | 500 |
| May 28, 2008 | 3.75 | 3.75 | 3.75 | 3.75 | 2.23 | -31.19% | 100 |
| Nov 1, 2007 | 5.45 | 5.45 | 5.45 | 5.45 | 3.24 | 6.86% | 1,000 |
| Oct 18, 2007 | 5.10 | 5.10 | 5.10 | 5.10 | 3.04 | -3.77% | 500 |
| Oct 12, 2007 | 5.30 | 5.30 | 5.30 | 5.30 | 3.15 | 1.73% | 500 |
| Oct 11, 2007 | 5.21 | 5.21 | 5.21 | 5.21 | 3.10 | -6.13% | 1,000 |
| Aug 20, 2007 | 5.55 | 5.55 | 5.55 | 5.55 | 3.30 | -0.18% | 860 |
| Aug 17, 2007 | 5.56 | 5.56 | 5.56 | 5.56 | 3.31 | 3.93% | 500 |
| Aug 16, 2007 | 5.35 | 5.35 | 5.35 | 5.35 | 3.18 | -4.46% | 500 |
| Aug 9, 2007 | 5.60 | 5.60 | 5.60 | 5.60 | 3.33 | -11.11% | 200 |
| Jul 25, 2007 | 6.30 | 6.30 | 6.30 | 6.30 | 3.75 | 6.78% | 1,000 |
| Jul 18, 2007 | 5.90 | 5.90 | 5.90 | 5.90 | 3.51 | -2.48% | 200 |
| Jul 6, 2007 | 6.05 | 6.05 | 6.05 | 6.05 | 3.60 | 2.54% | 500 |
| Jul 3, 2007 | 5.90 | 5.90 | 5.90 | 5.90 | 3.51 | 22.92% | 200 |
| Jan 22, 2007 | 4.80 | 4.80 | 4.80 | 4.80 | 2.86 | 35.21% | 1,600 |
| Jun 23, 2006 | 3.55 | 3.55 | 3.55 | 3.55 | 2.11 | -6.58% | 1,000 |
| Jun 21, 2006 | 3.80 | 3.80 | 3.80 | 3.80 | 2.26 | -18.28% | 5,000 |
| Apr 19, 2006 | 4.65 | 4.65 | 4.35 | 4.65 | 2.77 | 10.32% | 10,368 |
| Apr 13, 2006 | 4.22 | 4.22 | 4.22 | 4.22 | 2.51 | -0.54% | 6,132 |
| Apr 12, 2006 | 4.24 | 4.24 | 4.24 | 4.24 | 2.52 | 20.26% | 30,798 |
| Mar 6, 2006 | 3.52 | 3.52 | 3.52 | 3.52 | 2.10 | 0.26% | 45,000 |
| Mar 3, 2006 | 3.52 | 3.52 | 3.52 | 3.52 | 2.09 | 142.41% | 35,036 |
| Sep 24, 2004 | 1.45 | 1.45 | 1.45 | 1.45 | 0.86 | 3.57% | 1,000 |
| Sep 23, 2004 | 1.40 | 1.40 | 1.40 | 1.40 | 0.83 | -3.45% | 1,000 |
| Jul 16, 2004 | 1.45 | 1.45 | 1.45 | 1.45 | 0.86 | -6.45% | 400 |
| Jun 14, 2004 | 1.55 | 1.55 | 1.55 | 1.55 | 0.92 | -18.42% | 800 |