Datatec Limited (JSE:DTC)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 8,088.00
+74.00 (0.92%)
Dec 5, 2025, 5:00 PM SAST
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 | 8,071.00 | - | 0.74% | 233,726 |
| 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 |
| Sep 26, 2025 | 5,970.00 | 5,970.00 | 5,772.00 | 5,926.00 | 5,798.66 | 1.54% | 815,986 |
| Sep 25, 2025 | 6,059.00 | 6,059.00 | 5,793.00 | 5,836.00 | 5,710.59 | -2.51% | 276,685 |
| Sep 23, 2025 | 5,944.00 | 6,043.00 | 5,928.00 | 5,986.00 | 5,857.37 | 0.49% | 208,489 |
| Sep 22, 2025 | 6,033.00 | 6,044.00 | 5,935.00 | 5,957.00 | 5,828.99 | -1.78% | 205,233 |
| Sep 19, 2025 | 6,160.00 | 6,160.00 | 5,992.00 | 6,065.00 | 5,934.67 | 0.12% | 613,115 |
| Sep 18, 2025 | 5,985.00 | 6,085.00 | 5,953.00 | 6,058.00 | 5,927.82 | 1.36% | 233,790 |
| Sep 17, 2025 | 5,870.00 | 6,019.00 | 5,865.00 | 5,977.00 | 5,848.57 | 1.01% | 138,702 |
| Sep 16, 2025 | 6,019.00 | 6,019.00 | 5,881.00 | 5,917.00 | 5,789.85 | -0.19% | 415,448 |
| Sep 15, 2025 | 6,160.00 | 6,160.00 | 5,875.00 | 5,928.00 | 5,800.62 | -0.59% | 451,955 |
| Sep 12, 2025 | 6,009.00 | 6,009.00 | 5,851.00 | 5,963.00 | 5,834.87 | 0.71% | 390,933 |
| Sep 11, 2025 | 6,026.00 | 6,026.00 | 5,880.00 | 5,921.00 | 5,793.77 | -1.66% | 392,597 |
| Sep 10, 2025 | 5,970.00 | 6,048.00 | 5,959.00 | 6,021.00 | 5,891.62 | 0.90% | 190,729 |
| Sep 9, 2025 | 5,900.00 | 6,019.00 | 5,900.00 | 5,967.00 | 5,838.78 | -0.32% | 248,852 |
| Sep 8, 2025 | 5,901.00 | 5,999.00 | 5,901.00 | 5,986.00 | 5,857.37 | 0.64% | 196,758 |
| Sep 5, 2025 | 6,003.00 | 6,003.00 | 5,902.00 | 5,948.00 | 5,820.19 | -0.47% | 158,473 |
| Sep 4, 2025 | 5,986.00 | 6,017.00 | 5,885.00 | 5,976.00 | 5,847.59 | -0.40% | 530,944 |
| Sep 3, 2025 | 6,212.00 | 6,212.00 | 5,860.00 | 6,000.00 | 5,871.07 | -0.07% | 770,964 |
| Sep 2, 2025 | 6,101.00 | 6,110.00 | 5,968.00 | 6,004.00 | 5,874.98 | -2.09% | 383,921 |
| Sep 1, 2025 | 6,320.00 | 6,356.00 | 6,069.00 | 6,132.00 | 6,000.23 | -2.67% | 399,886 |
| Aug 29, 2025 | 6,210.00 | 6,334.00 | 6,210.00 | 6,300.00 | 6,164.62 | 0.80% | 865,262 |
| Aug 28, 2025 | 6,128.00 | 6,273.00 | 6,128.00 | 6,250.00 | 6,115.70 | 2.38% | 590,855 |
| Aug 27, 2025 | 6,152.00 | 6,155.00 | 6,075.00 | 6,105.00 | 5,973.81 | -0.33% | 516,103 |
| Aug 26, 2025 | 6,024.00 | 6,147.00 | 5,985.00 | 6,125.00 | 5,993.38 | 1.74% | 618,923 |
| Aug 25, 2025 | 5,952.00 | 6,029.00 | 5,910.00 | 6,020.00 | 5,890.64 | 1.19% | 308,629 |
| Aug 22, 2025 | 6,006.00 | 6,006.00 | 5,907.00 | 5,949.00 | 5,821.17 | -0.60% | 446,861 |
| Aug 21, 2025 | 5,956.00 | 6,001.00 | 5,907.00 | 5,985.00 | 5,856.39 | 1.12% | 396,267 |
| Aug 20, 2025 | 5,975.00 | 5,975.00 | 5,898.00 | 5,919.00 | 5,791.81 | 0.12% | 512,376 |
| Aug 19, 2025 | 5,736.00 | 5,927.00 | 5,707.00 | 5,912.00 | 5,784.96 | 3.07% | 471,461 |
| Aug 18, 2025 | 5,554.00 | 5,736.00 | 5,546.00 | 5,736.00 | 5,612.74 | 3.76% | 662,304 |
| Aug 15, 2025 | 5,778.00 | 5,787.00 | 5,526.00 | 5,528.00 | 5,409.21 | -3.44% | 543,946 |
| Aug 14, 2025 | 5,628.00 | 5,767.00 | 5,576.00 | 5,725.00 | 5,601.98 | 2.32% | 629,899 |
| Aug 13, 2025 | 5,680.00 | 5,680.00 | 5,570.00 | 5,595.00 | 5,474.77 | 0.43% | 825,322 |
| Aug 12, 2025 | 5,680.00 | 5,680.00 | 5,543.00 | 5,571.00 | 5,451.29 | 0.38% | 382,032 |
| Aug 11, 2025 | 5,583.00 | 5,617.00 | 5,489.00 | 5,550.00 | 5,430.74 | 0.05% | 481,656 |
| Aug 8, 2025 | 5,508.00 | 5,579.00 | 5,472.00 | 5,547.00 | 5,427.80 | 1.26% | 234,849 |
| Aug 7, 2025 | 5,709.00 | 5,709.00 | 5,317.00 | 5,478.00 | 5,360.29 | -2.61% | 1,546,533 |
| Aug 6, 2025 | 5,729.00 | 5,729.00 | 5,570.00 | 5,625.00 | 5,504.13 | 0.45% | 968,536 |
| Aug 5, 2025 | 5,630.00 | 5,750.00 | 5,562.00 | 5,600.00 | 5,479.67 | -1.23% | 865,745 |
| Aug 4, 2025 | 5,752.00 | 5,793.00 | 5,631.00 | 5,670.00 | 5,548.16 | -1.43% | 295,265 |
| Aug 1, 2025 | 5,937.00 | 5,937.00 | 5,724.00 | 5,752.00 | 5,628.40 | -3.84% | 630,918 |
| Jul 31, 2025 | 5,901.00 | 6,046.00 | 5,901.00 | 5,982.00 | 5,853.46 | 1.01% | 784,399 |
| Jul 30, 2025 | 5,937.00 | 5,977.00 | 5,900.00 | 5,922.00 | 5,794.75 | -0.69% | 354,209 |
| Jul 29, 2025 | 5,936.00 | 5,985.00 | 5,901.00 | 5,963.00 | 5,834.87 | 0.47% | 342,785 |
| Jul 28, 2025 | 5,968.00 | 6,077.00 | 5,922.00 | 5,935.00 | 5,807.47 | -0.84% | 233,531 |
| Jul 25, 2025 | 6,250.00 | 6,250.00 | 5,985.00 | 5,985.00 | 5,856.39 | -0.55% | 361,520 |
| Jul 24, 2025 | 6,129.00 | 6,129.00 | 5,995.00 | 6,018.00 | 5,888.68 | -0.46% | 256,510 |
| Jul 23, 2025 | 6,095.00 | 6,125.00 | 6,008.00 | 6,046.00 | 5,916.08 | -1.02% | 284,780 |
| Jul 22, 2025 | 6,287.00 | 6,287.00 | 6,108.00 | 6,108.00 | 5,976.75 | -3.14% | 510,351 |
| Jul 21, 2025 | 6,243.00 | 6,331.00 | 6,243.00 | 6,306.00 | 6,170.50 | 1.11% | 302,652 |
| Jul 18, 2025 | 6,301.00 | 6,311.00 | 6,161.00 | 6,237.00 | 6,102.98 | -0.75% | 1,143,597 |