Datatec Limited (JSE:DTC)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 8,086.00
+74.00 (0.92%)
At close: Dec 5, 2025
Datatec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,005.00 | 8,125.00 | 8,005.00 | 8,086.00 | 8,086.00 | 0.92% | 353,869 |
| Dec 4, 2025 | 8,170.00 | 8,200.00 | 7,939.00 | 8,012.00 | 8,012.00 | -2.29% | 906,093 |
| Dec 3, 2025 | 8,100.00 | 8,254.00 | 7,942.00 | 8,200.00 | 8,200.00 | 0.69% | 1,221,982 |
| Dec 2, 2025 | 8,222.00 | 8,281.00 | 7,911.00 | 8,144.00 | 7,969.00 | 0.48% | 995,252 |
| Dec 1, 2025 | 8,100.00 | 8,145.00 | 7,996.00 | 8,105.00 | 7,930.84 | 0.61% | 654,533 |
| Nov 28, 2025 | 8,104.00 | 8,104.00 | 7,948.00 | 8,056.00 | 7,882.89 | 0.85% | 1,996,258 |
| Nov 27, 2025 | 8,110.00 | 8,110.00 | 7,975.00 | 7,988.00 | 7,816.35 | -0.15% | 1,717,143 |
| Nov 26, 2025 | 7,996.00 | 8,049.00 | 7,845.00 | 8,000.00 | 7,828.09 | 0.13% | 895,792 |
| Nov 25, 2025 | 8,000.00 | 8,000.00 | 7,803.00 | 7,990.00 | 7,818.31 | 0.35% | 432,363 |
| Nov 24, 2025 | 7,921.00 | 7,995.00 | 7,915.00 | 7,962.00 | 7,790.91 | 0.67% | 836,271 |
| Nov 21, 2025 | 7,933.00 | 7,933.00 | 7,830.00 | 7,909.00 | 7,739.05 | -0.54% | 333,467 |
| Nov 20, 2025 | 7,950.00 | 8,165.00 | 7,926.00 | 7,952.00 | 7,781.13 | 0.91% | 1,090,459 |
| Nov 19, 2025 | 7,780.00 | 7,956.00 | 7,778.00 | 7,880.00 | 7,710.67 | 1.29% | 368,874 |
| Nov 18, 2025 | 7,694.00 | 7,884.00 | 7,689.00 | 7,780.00 | 7,612.82 | -0.40% | 454,240 |
| Nov 17, 2025 | 7,710.00 | 7,876.00 | 7,500.00 | 7,811.00 | 7,643.16 | 1.43% | 1,105,711 |
| Nov 14, 2025 | 7,592.00 | 7,823.00 | 7,591.00 | 7,701.00 | 7,535.52 | 1.04% | 695,748 |
| Nov 13, 2025 | 7,541.00 | 7,733.00 | 7,541.00 | 7,622.00 | 7,458.22 | 1.38% | 882,567 |
| Nov 12, 2025 | 7,388.00 | 7,518.00 | 7,354.00 | 7,518.00 | 7,356.45 | 2.17% | 637,782 |
| Nov 11, 2025 | 7,400.00 | 7,483.00 | 7,329.00 | 7,358.00 | 7,199.89 | -1.02% | 365,143 |
| Nov 10, 2025 | 7,353.00 | 7,527.00 | 6,750.00 | 7,434.00 | 7,274.26 | 0.98% | 217,519 |
| Nov 7, 2025 | 7,391.00 | 7,680.00 | 7,320.00 | 7,362.00 | 7,203.80 | -0.47% | 1,169,868 |
| Nov 6, 2025 | 7,261.00 | 7,397.00 | 7,227.00 | 7,397.00 | 7,238.05 | 1.92% | 482,385 |
| Nov 5, 2025 | 7,077.00 | 7,297.00 | 7,066.00 | 7,258.00 | 7,102.04 | 1.88% | 261,441 |
| Nov 4, 2025 | 7,101.00 | 7,188.00 | 7,071.00 | 7,124.00 | 6,970.92 | 0.25% | 362,205 |
| Nov 3, 2025 | 7,255.00 | 7,264.00 | 7,106.00 | 7,106.00 | 6,953.30 | -1.15% | 110,812 |
| Oct 31, 2025 | 7,090.00 | 7,275.00 | 7,052.00 | 7,189.00 | 7,034.52 | 1.77% | 708,250 |
| Oct 30, 2025 | 6,931.00 | 7,291.00 | 6,725.00 | 7,064.00 | 6,912.21 | 0.09% | 413,031 |
| Oct 29, 2025 | 7,079.00 | 7,239.00 | 7,011.00 | 7,058.00 | 6,906.34 | 0.13% | 271,827 |
| Oct 28, 2025 | 7,000.00 | 7,049.00 | 6,958.00 | 7,049.00 | 6,897.53 | 0.77% | 332,416 |
| Oct 27, 2025 | 7,013.00 | 7,054.00 | 6,901.00 | 6,995.00 | 6,844.69 | -0.48% | 195,232 |
| Oct 24, 2025 | 7,061.00 | 7,084.00 | 6,923.00 | 7,029.00 | 6,877.96 | 0.16% | 276,201 |
| Oct 23, 2025 | 6,906.00 | 7,018.00 | 6,752.00 | 7,018.00 | 6,867.20 | 1.89% | 257,811 |
| Oct 22, 2025 | 6,887.00 | 6,939.00 | 6,818.00 | 6,888.00 | 6,739.99 | 0.42% | 214,922 |
| Oct 21, 2025 | 6,705.00 | 6,859.00 | 6,705.00 | 6,859.00 | 6,711.61 | 0.34% | 178,375 |
| Oct 20, 2025 | 6,884.00 | 6,908.00 | 6,780.00 | 6,836.00 | 6,689.11 | -0.41% | 591,649 |
| Oct 17, 2025 | 6,901.00 | 6,917.00 | 6,820.00 | 6,864.00 | 6,716.50 | -0.84% | 230,705 |
| Oct 16, 2025 | 6,920.00 | 6,994.00 | 6,886.00 | 6,922.00 | 6,773.26 | 0.03% | 246,226 |
| Oct 15, 2025 | 6,773.00 | 6,992.00 | 6,773.00 | 6,920.00 | 6,771.30 | 0.61% | 1,444,996 |
| Oct 14, 2025 | 6,949.00 | 6,949.00 | 6,712.00 | 6,878.00 | 6,730.20 | 0.01% | 664,185 |
| Oct 13, 2025 | 7,009.00 | 7,009.00 | 6,809.00 | 6,877.00 | 6,729.23 | -0.92% | 339,567 |
| Oct 10, 2025 | 7,017.00 | 7,025.00 | 6,897.00 | 6,941.00 | 6,791.85 | -0.67% | 549,178 |
| Oct 9, 2025 | 6,935.00 | 7,049.00 | 6,908.00 | 6,988.00 | 6,837.84 | 1.44% | 563,679 |
| Oct 8, 2025 | 6,870.00 | 7,059.00 | 6,700.00 | 6,889.00 | 6,740.97 | 2.36% | 741,352 |
| Oct 7, 2025 | 6,200.00 | 6,789.00 | 6,199.00 | 6,730.00 | 6,585.38 | 11.42% | 1,006,321 |
| Oct 6, 2025 | 6,096.00 | 6,096.00 | 5,964.00 | 6,040.00 | 5,910.21 | -0.13% | 202,606 |
| Oct 3, 2025 | 6,014.00 | 6,083.00 | 5,972.00 | 6,048.00 | 5,918.04 | 1.89% | 359,369 |
| Oct 2, 2025 | 5,984.00 | 6,034.00 | 5,933.00 | 5,936.00 | 5,808.45 | 0.03% | 447,809 |
| Oct 1, 2025 | 5,931.00 | 6,006.00 | 5,852.00 | 5,934.00 | 5,806.49 | -1.20% | 724,823 |
| Sep 30, 2025 | 5,915.00 | 6,037.00 | 5,902.00 | 6,006.00 | 5,876.94 | 1.66% | 426,754 |
| Sep 29, 2025 | 5,940.00 | 5,976.00 | 5,908.00 | 5,908.00 | 5,781.05 | -0.30% | 413,971 |