Datatec Limited (JSE:DTC)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 6,961.00
+53.00 (0.77%)
Apr 28, 2026, 5:00 PM SAST
Datatec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6,900.00 | 7,046.00 | 6,850.00 | 6,908.00 | 6,908.00 | - | 204,281 |
| Apr 23, 2026 | 6,905.00 | 7,030.00 | 6,905.00 | 6,908.00 | 6,908.00 | -0.72% | 183,981 |
| Apr 22, 2026 | 6,844.00 | 7,000.00 | 6,844.00 | 6,958.00 | 6,958.00 | 0.24% | 222,036 |
| Apr 21, 2026 | 6,999.00 | 6,999.00 | 6,802.00 | 6,941.00 | 6,941.00 | 1.36% | 451,699 |
| Apr 20, 2026 | 7,000.00 | 7,000.00 | 6,808.00 | 6,848.00 | 6,848.00 | -0.75% | 342,123 |
| Apr 17, 2026 | 6,877.00 | 6,952.00 | 6,833.00 | 6,900.00 | 6,900.00 | 0.29% | 284,305 |
| Apr 16, 2026 | 6,809.00 | 6,887.00 | 6,808.00 | 6,880.00 | 6,880.00 | 0.79% | 115,431 |
| Apr 15, 2026 | 6,851.00 | 6,999.00 | 6,808.00 | 6,826.00 | 6,826.00 | -1.30% | 237,699 |
| Apr 14, 2026 | 6,923.00 | 6,973.00 | 6,859.00 | 6,916.00 | 6,916.00 | 0.51% | 154,702 |
| Apr 13, 2026 | 6,845.00 | 6,881.00 | 6,784.00 | 6,881.00 | 6,881.00 | -0.19% | 253,689 |
| Apr 10, 2026 | 7,006.00 | 7,134.00 | 6,894.00 | 6,894.00 | 6,894.00 | -2.32% | 284,899 |
| Apr 9, 2026 | 7,100.00 | 7,336.00 | 7,043.00 | 7,058.00 | 7,058.00 | -3.04% | 144,924 |
| Apr 8, 2026 | 6,900.00 | 7,380.00 | 6,900.00 | 7,279.00 | 7,279.00 | 4.96% | 321,192 |
| Apr 7, 2026 | 6,925.00 | 6,983.00 | 6,894.00 | 6,935.00 | 6,935.00 | -0.62% | 170,029 |
| Apr 2, 2026 | 6,924.00 | 7,000.00 | 6,900.00 | 6,978.00 | 6,978.00 | -0.40% | 133,303 |
| Apr 1, 2026 | 6,900.00 | 7,090.00 | 6,900.00 | 7,006.00 | 7,006.00 | 0.03% | 363,832 |
| Mar 31, 2026 | 7,000.00 | 7,014.00 | 6,894.00 | 7,004.00 | 7,004.00 | 1.20% | 278,395 |
| Mar 30, 2026 | 6,805.00 | 6,931.00 | 6,804.00 | 6,921.00 | 6,921.00 | 0.38% | 159,503 |
| Mar 27, 2026 | 6,961.00 | 6,975.00 | 6,818.00 | 6,895.00 | 6,895.00 | -1.05% | 220,474 |
| Mar 26, 2026 | 7,003.00 | 7,016.00 | 6,880.00 | 6,968.00 | 6,968.00 | -0.44% | 164,574 |
| Mar 25, 2026 | 6,871.00 | 7,048.00 | 6,849.00 | 6,999.00 | 6,999.00 | 2.99% | 167,100 |
| Mar 24, 2026 | 6,720.00 | 6,851.00 | 6,676.00 | 6,796.00 | 6,796.00 | 0.97% | 451,703 |
| Mar 23, 2026 | 6,950.00 | 6,955.00 | 6,561.00 | 6,731.00 | 6,731.00 | -4.48% | 569,072 |
| Mar 20, 2026 | 7,024.00 | 7,161.00 | 6,725.00 | 7,047.00 | 7,047.00 | 4.65% | 887,466 |
| Mar 19, 2026 | 6,847.00 | 6,847.00 | 6,645.00 | 6,734.00 | 6,734.00 | -1.52% | 400,758 |
| Mar 18, 2026 | 6,949.00 | 6,977.00 | 6,821.00 | 6,838.00 | 6,838.00 | -0.36% | 118,376 |
| Mar 17, 2026 | 7,000.00 | 7,000.00 | 6,807.00 | 6,863.00 | 6,863.00 | 0.13% | 395,345 |
| Mar 16, 2026 | 6,786.00 | 6,909.00 | 6,734.00 | 6,854.00 | 6,854.00 | 1.27% | 274,246 |
| Mar 13, 2026 | 6,792.00 | 6,792.00 | 6,693.00 | 6,768.00 | 6,768.00 | -0.18% | 180,829 |
| Mar 12, 2026 | 6,997.00 | 6,997.00 | 6,752.00 | 6,780.00 | 6,780.00 | -2.81% | 358,743 |
| Mar 11, 2026 | 7,276.00 | 7,276.00 | 6,834.00 | 6,976.00 | 6,976.00 | -2.80% | 716,137 |
| Mar 10, 2026 | 7,300.00 | 7,324.00 | 7,141.00 | 7,177.00 | 7,177.00 | 0.69% | 414,721 |
| Mar 9, 2026 | 7,215.00 | 7,256.00 | 7,065.00 | 7,128.00 | 7,128.00 | -1.97% | 327,607 |
| 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 |