Datatec Limited (JSE:DTC)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 7,271.00
-174.00 (-2.34%)
At close: Mar 6, 2026
Datatec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,407.00 | 7,559.00 | 7,060.00 | 7,271.00 | 7,271.00 | -2.34% | 1,168,339 |
| Mar 5, 2026 | 7,479.00 | 7,479.00 | 7,396.00 | 7,445.00 | 7,445.00 | -0.53% | 312,117 |
| Mar 4, 2026 | 7,644.00 | 7,644.00 | 7,323.00 | 7,485.00 | 7,485.00 | 0.71% | 231,644 |
| Mar 3, 2026 | 7,706.00 | 7,706.00 | 7,380.00 | 7,432.00 | 7,432.00 | -3.09% | 253,607 |
| Mar 2, 2026 | 7,706.00 | 7,737.00 | 7,596.00 | 7,669.00 | 7,669.00 | -0.48% | 155,047 |
| Feb 27, 2026 | 7,885.00 | 7,885.00 | 7,649.00 | 7,706.00 | 7,706.00 | - | 786,222 |
| Feb 26, 2026 | 7,885.00 | 7,885.00 | 7,506.00 | 7,706.00 | 7,706.00 | 1.56% | 619,896 |
| Feb 25, 2026 | 7,950.00 | 7,950.00 | 7,557.00 | 7,588.00 | 7,588.00 | -0.16% | 372,600 |
| Feb 24, 2026 | 7,890.00 | 7,890.00 | 7,536.00 | 7,600.00 | 7,600.00 | -0.14% | 418,741 |
| Feb 23, 2026 | 7,593.00 | 7,670.00 | 7,552.00 | 7,611.00 | 7,611.00 | -0.78% | 360,596 |
| Feb 20, 2026 | 7,800.00 | 7,800.00 | 7,592.00 | 7,671.00 | 7,671.00 | 0.70% | 390,531 |
| Feb 19, 2026 | 7,711.00 | 7,713.00 | 7,578.00 | 7,618.00 | 7,618.00 | -1.41% | 246,337 |
| Feb 18, 2026 | 7,612.00 | 7,727.00 | 7,612.00 | 7,727.00 | 7,727.00 | 1.51% | 151,261 |
| Feb 17, 2026 | 7,575.00 | 7,713.00 | 7,575.00 | 7,612.00 | 7,612.00 | -0.68% | 372,165 |
| Feb 16, 2026 | 7,654.00 | 7,664.00 | 7,575.00 | 7,664.00 | 7,664.00 | 0.04% | 310,743 |
| Feb 13, 2026 | 7,641.00 | 7,702.00 | 7,580.00 | 7,661.00 | 7,661.00 | -1.14% | 299,592 |
| Feb 12, 2026 | 7,620.00 | 7,756.00 | 7,620.00 | 7,749.00 | 7,749.00 | 0.26% | 479,110 |
| Feb 11, 2026 | 7,900.00 | 7,900.00 | 7,658.00 | 7,729.00 | 7,729.00 | -0.32% | 384,591 |
| Feb 10, 2026 | 7,675.00 | 7,768.00 | 7,620.00 | 7,754.00 | 7,754.00 | 0.92% | 125,871 |
| Feb 9, 2026 | 7,605.00 | 7,808.00 | 7,605.00 | 7,683.00 | 7,683.00 | -1.26% | 597,295 |
| Feb 6, 2026 | 7,520.00 | 7,781.00 | 7,520.00 | 7,781.00 | 7,781.00 | 0.78% | 323,252 |
| Feb 5, 2026 | 7,844.00 | 7,844.00 | 7,636.00 | 7,721.00 | 7,721.00 | -1.23% | 297,285 |
| Feb 4, 2026 | 7,946.00 | 7,947.00 | 7,731.00 | 7,817.00 | 7,817.00 | -1.25% | 318,777 |
| Feb 3, 2026 | 7,900.00 | 7,978.00 | 7,868.00 | 7,916.00 | 7,916.00 | 1.16% | 336,112 |
| Feb 2, 2026 | 7,540.00 | 7,825.00 | 7,500.00 | 7,825.00 | 7,825.00 | 1.91% | 284,222 |
| Jan 30, 2026 | 7,740.00 | 7,836.00 | 7,678.00 | 7,678.00 | 7,678.00 | -1.58% | 703,480 |
| Jan 29, 2026 | 7,722.00 | 7,801.00 | 7,636.00 | 7,801.00 | 7,801.00 | 0.97% | 422,320 |
| Jan 28, 2026 | 7,846.00 | 7,846.00 | 7,656.00 | 7,726.00 | 7,726.00 | -1.28% | 1,126,048 |
| Jan 27, 2026 | 7,800.00 | 7,840.00 | 7,748.00 | 7,826.00 | 7,826.00 | 0.09% | 302,104 |
| Jan 26, 2026 | 7,954.00 | 7,954.00 | 7,759.00 | 7,819.00 | 7,819.00 | -1.19% | 539,523 |
| Jan 23, 2026 | 7,995.00 | 7,995.00 | 7,844.00 | 7,913.00 | 7,913.00 | -1.03% | 158,920 |
| Jan 22, 2026 | 7,999.00 | 8,028.00 | 7,911.00 | 7,995.00 | 7,995.00 | 0.91% | 171,958 |
| Jan 21, 2026 | 8,379.00 | 8,379.00 | 7,833.00 | 7,923.00 | 7,923.00 | -0.97% | 269,227 |
| Jan 20, 2026 | 8,349.00 | 8,349.00 | 7,916.00 | 8,001.00 | 8,001.00 | -0.19% | 175,865 |
| Jan 19, 2026 | 8,190.00 | 8,190.00 | 7,980.00 | 8,016.00 | 8,016.00 | -2.12% | 323,762 |
| Jan 16, 2026 | 8,250.00 | 8,250.00 | 8,099.00 | 8,190.00 | 8,190.00 | -0.04% | 380,200 |
| Jan 15, 2026 | 8,066.00 | 8,196.00 | 7,966.00 | 8,193.00 | 8,193.00 | 2.37% | 526,694 |
| Jan 14, 2026 | 8,005.00 | 8,093.00 | 7,942.00 | 8,003.00 | 8,003.00 | -1.16% | 308,095 |
| Jan 13, 2026 | 8,307.00 | 8,308.00 | 8,045.00 | 8,097.00 | 8,097.00 | -2.52% | 249,168 |
| Jan 12, 2026 | 8,369.00 | 8,454.00 | 8,268.00 | 8,306.00 | 8,306.00 | -0.16% | 500,426 |
| Jan 9, 2026 | 8,263.00 | 8,399.00 | 8,180.00 | 8,319.00 | 8,319.00 | 0.95% | 938,220 |
| Jan 8, 2026 | 8,272.00 | 8,274.00 | 8,115.00 | 8,241.00 | 8,241.00 | 0.50% | 353,457 |
| Jan 7, 2026 | 8,222.00 | 8,241.00 | 8,023.00 | 8,200.00 | 8,200.00 | 1.66% | 592,144 |
| Jan 6, 2026 | 7,970.00 | 8,089.00 | 7,943.00 | 8,066.00 | 8,066.00 | 1.66% | 744,960 |
| Jan 5, 2026 | 7,752.00 | 7,981.00 | 7,752.00 | 7,934.00 | 7,934.00 | 1.41% | 345,129 |
| Jan 2, 2026 | 7,972.00 | 7,989.00 | 7,759.00 | 7,824.00 | 7,824.00 | -1.02% | 84,931 |
| Dec 31, 2025 | 7,939.00 | 7,939.00 | 7,798.00 | 7,905.00 | 7,905.00 | -0.35% | 45,710 |
| Dec 30, 2025 | 7,814.00 | 7,933.00 | 7,793.00 | 7,933.00 | 7,933.00 | 1.02% | 118,447 |
| Dec 29, 2025 | 7,993.00 | 8,000.00 | 7,778.00 | 7,853.00 | 7,853.00 | -1.75% | 197,621 |
| Dec 24, 2025 | 7,992.00 | 7,999.00 | 7,895.00 | 7,993.00 | 7,993.00 | 0.01% | 142,276 |
| Dec 23, 2025 | 8,060.00 | 8,090.00 | 7,940.00 | 7,992.00 | 7,992.00 | -0.92% | 194,678 |
| Dec 22, 2025 | 8,136.00 | 8,217.00 | 8,021.00 | 8,066.00 | 8,066.00 | -0.86% | 128,365 |
| Dec 19, 2025 | 8,037.00 | 8,136.00 | 7,831.00 | 8,136.00 | 8,136.00 | 0.73% | 1,631,128 |
| Dec 18, 2025 | 8,113.00 | 8,191.00 | 8,034.00 | 8,077.00 | 8,077.00 | -0.43% | 896,083 |
| Dec 17, 2025 | 8,011.00 | 8,141.00 | 8,007.00 | 8,112.00 | 8,112.00 | 1.32% | 547,447 |
| Dec 15, 2025 | 8,028.00 | 8,056.00 | 7,932.00 | 8,006.00 | 8,006.00 | 0.11% | 620,602 |
| Dec 12, 2025 | 8,118.00 | 8,142.00 | 7,962.00 | 7,997.00 | 7,997.00 | -1.58% | 302,129 |
| Dec 11, 2025 | 8,038.00 | 8,230.00 | 8,038.00 | 8,125.00 | 8,125.00 | 0.32% | 1,316,400 |
| Dec 10, 2025 | 7,990.00 | 8,137.00 | 7,990.00 | 8,099.00 | 8,099.00 | 0.12% | 466,789 |
| Dec 9, 2025 | 8,065.00 | 8,103.00 | 8,002.00 | 8,089.00 | 8,089.00 | 0.50% | 734,639 |
| Dec 8, 2025 | 8,000.00 | 8,110.00 | 8,000.00 | 8,049.00 | 8,049.00 | -0.46% | 451,230 |
| 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 |