Datatec Limited (JSE:DTC)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 7,271.00
-174.00 (-2.34%)
Mar 6, 2026, 5:00 PM SAST
Datatec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 74.79 | 74.79 | 73.96 | 74.45 | 74.45 | -0.53% | 312,117 |
| Mar 4, 2026 | 76.44 | 76.44 | 73.23 | 74.85 | 74.85 | 0.71% | 231,644 |
| Mar 3, 2026 | 77.06 | 77.06 | 73.80 | 74.32 | 74.32 | -3.09% | 253,607 |
| Mar 2, 2026 | 77.06 | 77.37 | 75.96 | 76.69 | 76.69 | -0.48% | 155,047 |
| Feb 27, 2026 | 78.85 | 78.85 | 76.49 | 77.06 | 77.06 | - | 786,222 |
| Feb 26, 2026 | 78.85 | 78.85 | 75.06 | 77.06 | 77.06 | 1.56% | 619,896 |
| Feb 25, 2026 | 79.50 | 79.50 | 75.57 | 75.88 | 75.88 | -0.16% | 372,600 |
| Feb 24, 2026 | 78.90 | 78.90 | 75.36 | 76.00 | 76.00 | -0.14% | 418,741 |
| Feb 23, 2026 | 75.93 | 76.70 | 75.52 | 76.11 | 76.11 | -0.78% | 360,596 |
| Feb 20, 2026 | 78.00 | 78.00 | 75.92 | 76.71 | 76.71 | 0.70% | 390,531 |
| Feb 19, 2026 | 77.11 | 77.13 | 75.78 | 76.18 | 76.18 | -1.41% | 246,337 |
| Feb 18, 2026 | 76.12 | 77.27 | 76.12 | 77.27 | 77.27 | 1.51% | 151,261 |
| Feb 17, 2026 | 75.75 | 77.13 | 75.75 | 76.12 | 76.12 | -0.68% | 372,165 |
| Feb 16, 2026 | 76.54 | 76.64 | 75.75 | 76.64 | 76.64 | 0.04% | 310,743 |
| Feb 13, 2026 | 76.41 | 77.02 | 75.80 | 76.61 | 76.61 | -1.14% | 299,592 |
| Feb 12, 2026 | 76.20 | 77.56 | 76.20 | 77.49 | 77.49 | 0.26% | 479,110 |
| Feb 11, 2026 | 79.00 | 79.00 | 76.58 | 77.29 | 77.29 | -0.32% | 384,591 |
| Feb 10, 2026 | 76.75 | 77.68 | 76.20 | 77.54 | 77.54 | 0.92% | 125,871 |
| Feb 9, 2026 | 76.05 | 78.08 | 76.05 | 76.83 | 76.83 | -1.26% | 597,295 |
| Feb 6, 2026 | 75.20 | 77.81 | 75.20 | 77.81 | 77.81 | 0.78% | 323,252 |
| Feb 5, 2026 | 78.44 | 78.44 | 76.36 | 77.21 | 77.21 | -1.23% | 297,285 |
| Feb 4, 2026 | 79.46 | 79.47 | 77.31 | 78.17 | 78.17 | -1.25% | 318,777 |
| Feb 3, 2026 | 79.00 | 79.78 | 78.68 | 79.16 | 79.16 | 1.16% | 336,112 |
| Feb 2, 2026 | 75.40 | 78.25 | 75.00 | 78.25 | 78.25 | 1.91% | 284,222 |
| Jan 30, 2026 | 77.40 | 78.36 | 76.78 | 76.78 | 76.78 | -1.58% | 703,480 |
| Jan 29, 2026 | 77.22 | 78.01 | 76.36 | 78.01 | 78.01 | 0.97% | 422,320 |
| Jan 28, 2026 | 78.46 | 78.46 | 76.56 | 77.26 | 77.26 | -1.28% | 1,126,048 |
| Jan 27, 2026 | 78.00 | 78.40 | 77.48 | 78.26 | 78.26 | 0.09% | 302,104 |
| Jan 26, 2026 | 79.54 | 79.54 | 77.59 | 78.19 | 78.19 | -1.19% | 539,523 |
| Jan 23, 2026 | 79.95 | 79.95 | 78.44 | 79.13 | 79.13 | -1.03% | 158,920 |
| Jan 22, 2026 | 79.99 | 80.28 | 79.11 | 79.95 | 79.95 | 0.91% | 171,958 |
| Jan 21, 2026 | 83.79 | 83.79 | 78.33 | 79.23 | 79.23 | -0.97% | 269,227 |
| Jan 20, 2026 | 83.49 | 83.49 | 79.16 | 80.01 | 80.01 | -0.19% | 175,865 |
| Jan 19, 2026 | 81.90 | 81.90 | 79.80 | 80.16 | 80.16 | -2.12% | 323,762 |
| Jan 16, 2026 | 82.50 | 82.50 | 80.99 | 81.90 | 81.90 | -0.04% | 380,200 |
| Jan 15, 2026 | 80.66 | 81.96 | 79.66 | 81.93 | 81.93 | 2.37% | 526,694 |
| Jan 14, 2026 | 80.05 | 80.93 | 79.42 | 80.03 | 80.03 | -1.16% | 308,095 |
| Jan 13, 2026 | 83.07 | 83.08 | 80.45 | 80.97 | 80.97 | -2.52% | 249,168 |
| Jan 12, 2026 | 83.69 | 84.54 | 82.68 | 83.06 | 83.06 | -0.16% | 500,426 |
| Jan 9, 2026 | 82.63 | 83.99 | 81.80 | 83.19 | 83.19 | 0.95% | 938,220 |
| Jan 8, 2026 | 82.72 | 82.74 | 81.15 | 82.41 | 82.41 | 0.50% | 353,457 |
| Jan 7, 2026 | 82.22 | 82.41 | 80.23 | 82.00 | 82.00 | 1.66% | 592,144 |
| Jan 6, 2026 | 79.70 | 80.89 | 79.43 | 80.66 | 80.66 | 1.66% | 744,960 |
| Jan 5, 2026 | 77.52 | 79.81 | 77.52 | 79.34 | 79.34 | 1.41% | 345,129 |
| Jan 2, 2026 | 79.72 | 79.89 | 77.59 | 78.24 | 78.24 | -1.02% | 84,931 |
| Dec 31, 2025 | 79.39 | 79.39 | 77.98 | 79.05 | 79.05 | -0.35% | 45,710 |
| Dec 30, 2025 | 78.14 | 79.33 | 77.93 | 79.33 | 79.33 | 1.02% | 118,447 |
| Dec 29, 2025 | 79.93 | 80.00 | 77.78 | 78.53 | 78.53 | -1.75% | 197,621 |
| Dec 24, 2025 | 79.92 | 79.99 | 78.95 | 79.93 | 79.93 | 0.01% | 142,276 |
| Dec 23, 2025 | 80.60 | 80.90 | 79.40 | 79.92 | 79.92 | -0.92% | 194,678 |
| Dec 22, 2025 | 81.36 | 82.17 | 80.21 | 80.66 | 80.66 | -0.86% | 128,365 |
| Dec 19, 2025 | 80.37 | 81.36 | 78.31 | 81.36 | 81.36 | 0.73% | 1,631,128 |
| Dec 18, 2025 | 81.13 | 81.91 | 80.34 | 80.77 | 80.77 | -0.43% | 896,083 |
| Dec 17, 2025 | 80.11 | 81.41 | 80.07 | 81.12 | 81.12 | 1.32% | 547,447 |
| Dec 15, 2025 | 80.28 | 80.56 | 79.32 | 80.06 | 80.06 | 0.11% | 620,602 |
| Dec 12, 2025 | 81.18 | 81.42 | 79.62 | 79.97 | 79.97 | -1.58% | 302,129 |
| Dec 11, 2025 | 80.38 | 82.30 | 80.38 | 81.25 | 81.25 | 0.32% | 1,316,400 |
| Dec 10, 2025 | 79.90 | 81.37 | 79.90 | 80.99 | 80.99 | 0.12% | 466,789 |
| Dec 9, 2025 | 80.65 | 81.03 | 80.02 | 80.89 | 80.89 | 0.50% | 734,639 |
| Dec 8, 2025 | 80.00 | 81.10 | 80.00 | 80.49 | 80.49 | -0.46% | 451,230 |
| Dec 5, 2025 | 80.05 | 81.25 | 80.05 | 80.86 | 80.86 | 0.92% | 353,869 |
| Dec 4, 2025 | 81.70 | 82.00 | 79.39 | 80.12 | 80.12 | -2.29% | 906,093 |
| Dec 3, 2025 | 81.00 | 82.54 | 79.42 | 82.00 | 82.00 | 0.69% | 1,221,982 |
| Dec 2, 2025 | 82.22 | 82.81 | 79.11 | 81.44 | 79.69 | 0.48% | 995,252 |
| Dec 1, 2025 | 81.00 | 81.45 | 79.96 | 81.05 | 79.31 | 0.61% | 654,533 |
| Nov 28, 2025 | 81.04 | 81.04 | 79.48 | 80.56 | 78.83 | 0.85% | 1,996,258 |
| Nov 27, 2025 | 81.10 | 81.10 | 79.75 | 79.88 | 78.16 | -0.15% | 1,717,143 |
| Nov 26, 2025 | 79.96 | 80.49 | 78.45 | 80.00 | 78.28 | 0.13% | 895,792 |
| Nov 25, 2025 | 80.00 | 80.00 | 78.03 | 79.90 | 78.18 | 0.35% | 432,363 |
| Nov 24, 2025 | 79.21 | 79.95 | 79.15 | 79.62 | 77.91 | 0.67% | 836,271 |
| Nov 21, 2025 | 79.33 | 79.33 | 78.30 | 79.09 | 77.39 | -0.54% | 333,467 |
| Nov 20, 2025 | 79.50 | 81.65 | 79.26 | 79.52 | 77.81 | 0.91% | 1,090,459 |
| Nov 19, 2025 | 77.80 | 79.56 | 77.78 | 78.80 | 77.11 | 1.29% | 368,874 |
| Nov 18, 2025 | 76.94 | 78.84 | 76.89 | 77.80 | 76.13 | -0.40% | 454,240 |
| Nov 17, 2025 | 77.10 | 78.76 | 75.00 | 78.11 | 76.43 | 1.43% | 1,105,711 |
| Nov 14, 2025 | 75.92 | 78.23 | 75.91 | 77.01 | 75.36 | 1.04% | 695,748 |
| Nov 13, 2025 | 75.41 | 77.33 | 75.41 | 76.22 | 74.58 | 1.38% | 882,567 |
| Nov 12, 2025 | 73.88 | 75.18 | 73.54 | 75.18 | 73.56 | 2.17% | 637,782 |
| Nov 11, 2025 | 74.00 | 74.83 | 73.29 | 73.58 | 72.00 | -1.02% | 365,143 |
| Nov 10, 2025 | 73.53 | 75.27 | 67.50 | 74.34 | 72.74 | 0.98% | 217,519 |
| Nov 7, 2025 | 73.91 | 76.80 | 73.20 | 73.62 | 72.04 | -0.47% | 1,169,868 |
| Nov 6, 2025 | 72.61 | 73.97 | 72.27 | 73.97 | 72.38 | 1.92% | 482,385 |
| Nov 5, 2025 | 70.77 | 72.97 | 70.66 | 72.58 | 71.02 | 1.88% | 261,441 |
| Nov 4, 2025 | 71.01 | 71.88 | 70.71 | 71.24 | 69.71 | 0.25% | 362,205 |
| Nov 3, 2025 | 72.55 | 72.64 | 71.06 | 71.06 | 69.53 | -1.15% | 110,812 |
| Oct 31, 2025 | 70.90 | 72.75 | 70.52 | 71.89 | 70.35 | 1.77% | 708,250 |
| Oct 30, 2025 | 69.31 | 72.91 | 67.25 | 70.64 | 69.12 | 0.09% | 413,031 |
| Oct 29, 2025 | 70.79 | 72.39 | 70.11 | 70.58 | 69.06 | 0.13% | 271,827 |
| Oct 28, 2025 | 70.00 | 70.49 | 69.58 | 70.49 | 68.98 | 0.77% | 332,416 |
| Oct 27, 2025 | 70.13 | 70.54 | 69.01 | 69.95 | 68.45 | -0.48% | 195,232 |
| Oct 24, 2025 | 70.61 | 70.84 | 69.23 | 70.29 | 68.78 | 0.16% | 276,201 |
| Oct 23, 2025 | 69.06 | 70.18 | 67.52 | 70.18 | 68.67 | 1.89% | 257,811 |
| Oct 22, 2025 | 68.87 | 69.39 | 68.18 | 68.88 | 67.40 | 0.42% | 214,922 |
| Oct 21, 2025 | 67.05 | 68.59 | 67.05 | 68.59 | 67.12 | 0.34% | 178,375 |
| Oct 20, 2025 | 68.84 | 69.08 | 67.80 | 68.36 | 66.89 | -0.41% | 591,649 |
| Oct 17, 2025 | 69.01 | 69.17 | 68.20 | 68.64 | 67.17 | -0.84% | 230,705 |
| Oct 16, 2025 | 69.20 | 69.94 | 68.86 | 69.22 | 67.73 | 0.03% | 246,226 |
| Oct 15, 2025 | 67.73 | 69.92 | 67.73 | 69.20 | 67.71 | 0.61% | 1,444,996 |
| Oct 14, 2025 | 69.49 | 69.49 | 67.12 | 68.78 | 67.30 | 0.01% | 664,185 |
| Oct 13, 2025 | 70.09 | 70.09 | 68.09 | 68.77 | 67.29 | -0.92% | 339,567 |