Datatec Limited DTC
JSE · South Africa · Technology Services
ZAc 8,192.00+42.00 (+0.52%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 8,206.00 | +0.69% | ZAc 8,270.00 | ZAc 8,270.00 | ZAc 7,968.00 | 203.81K |
| 2026-09-30 | ZAc 8,150.00 | -0.23% | ZAc 8,250.00 | ZAc 8,211.00 | ZAc 8,055.00 | 467.37K |
| 2026-09-29 | ZAc 8,169.00 | +1.45% | ZAc 8,060.00 | ZAc 8,169.00 | ZAc 7,973.00 | 340.11K |
| 2026-09-28 | ZAc 8,052.00 | +0.20% | ZAc 8,173.00 | ZAc 8,081.00 | ZAc 7,926.00 | 403.13K |
| 2026-09-25 | ZAc 8,036.00 | +0.30% | ZAc 8,000.00 | ZAc 8,100.00 | ZAc 7,944.00 | 493.87K |
| 2026-09-23 | ZAc 8,012.00 | -3.03% | ZAc 8,200.00 | ZAc 8,200.00 | ZAc 8,000.00 | 705.99K |
| 2026-09-22 | ZAc 8,262.00 | -0.66% | ZAc 8,320.00 | ZAc 8,385.00 | ZAc 8,156.00 | 535.21K |
| 2026-09-21 | ZAc 8,317.00 | +3.24% | ZAc 8,064.00 | ZAc 8,317.00 | ZAc 7,919.00 | 566.42K |
| 2026-09-18 | ZAc 8,056.00 | +2.49% | ZAc 7,860.00 | ZAc 8,056.00 | ZAc 7,771.00 | 2.14M |
| 2026-09-17 | ZAc 7,860.00 | +1.26% | ZAc 7,758.00 | ZAc 7,860.00 | ZAc 7,637.00 | 654.63K |
| 2026-09-16 | ZAc 7,762.00 | +0.70% | ZAc 7,799.00 | ZAc 7,764.00 | ZAc 7,664.00 | 227.73K |
| 2026-09-15 | ZAc 7,708.00 | -0.04% | ZAc 7,750.00 | ZAc 7,745.00 | ZAc 7,615.00 | 1.02M |
| 2026-09-14 | ZAc 7,711.00 | -0.37% | ZAc 7,731.00 | ZAc 7,814.00 | ZAc 7,690.00 | 978.62K |
| 2026-09-11 | ZAc 7,740.00 | +1.42% | ZAc 7,635.00 | ZAc 7,832.00 | ZAc 7,587.00 | 962.22K |
| 2026-09-10 | ZAc 7,632.00 | -1.73% | ZAc 7,745.00 | ZAc 7,786.00 | ZAc 7,500.00 | 1.32M |
| 2026-09-09 | ZAc 7,766.00 | -0.36% | ZAc 7,899.00 | ZAc 7,895.00 | ZAc 7,715.00 | 908.03K |
| 2026-09-08 | ZAc 7,794.00 | -0.76% | ZAc 7,899.00 | ZAc 7,893.00 | ZAc 7,748.00 | 662.03K |
| 2026-09-07 | ZAc 7,854.00 | +1.04% | ZAc 7,790.00 | ZAc 7,897.00 | ZAc 7,750.00 | 448.53K |
| 2026-09-04 | ZAc 7,773.00 | -0.26% | ZAc 7,739.00 | ZAc 7,860.00 | ZAc 7,637.00 | 784.08K |
| 2026-09-03 | ZAc 7,793.00 | +2.61% | ZAc 7,557.00 | ZAc 7,820.00 | ZAc 7,500.00 | 1.59M |
| 2026-09-02 | ZAc 7,595.00 | -3.76% | ZAc 8,050.00 | ZAc 8,050.00 | ZAc 7,577.00 | 1.27M |
| 2026-09-01 | ZAc 7,892.00 | -0.73% | ZAc 7,901.00 | ZAc 7,990.00 | ZAc 7,776.00 | 1.70M |
| 2026-08-31 | ZAc 7,950.00 | -1.33% | ZAc 8,000.00 | ZAc 8,111.00 | ZAc 7,950.00 | 1.79M |
| 2026-08-28 | ZAc 8,057.00 | -1.02% | ZAc 8,150.00 | ZAc 8,301.00 | ZAc 8,044.00 | 2.10M |
| 2026-08-27 | ZAc 8,140.00 | -1.15% | ZAc 8,235.00 | ZAc 8,250.00 | ZAc 8,098.00 | 2.35M |
| 2026-08-26 | ZAc 8,235.00 | +4.32% | ZAc 7,894.00 | ZAc 8,235.00 | ZAc 7,771.00 | 1.15M |
| 2026-08-25 | ZAc 7,894.00 | -5.86% | ZAc 8,499.00 | ZAc 8,394.00 | ZAc 7,759.00 | 1.17M |
| 2026-08-24 | ZAc 8,385.00 | +5.15% | ZAc 8,601.00 | ZAc 9,100.00 | ZAc 8,385.00 | 766.49K |
| 2026-08-21 | ZAc 7,974.00 | -2.28% | ZAc 8,030.00 | ZAc 8,165.00 | ZAc 7,936.00 | 337.14K |
| 2026-08-20 | ZAc 8,160.00 | -1.39% | ZAc 8,259.00 | ZAc 8,277.00 | ZAc 7,973.00 | 827.67K |
| 2026-08-19 | ZAc 8,275.00 | +0.80% | ZAc 8,400.00 | ZAc 8,305.00 | ZAc 8,217.00 | 95.76K |
| 2026-08-18 | ZAc 8,209.00 | -1.50% | ZAc 8,400.00 | ZAc 8,347.00 | ZAc 8,209.00 | 382.76K |
| 2026-08-17 | ZAc 8,334.00 | +0.05% | ZAc 8,354.00 | ZAc 8,411.00 | ZAc 8,234.00 | 343.65K |
| 2026-08-14 | ZAc 8,330.00 | +0.22% | ZAc 8,334.00 | ZAc 8,367.00 | ZAc 8,240.00 | 385.64K |
| 2026-08-13 | ZAc 8,312.00 | +2.09% | ZAc 8,000.00 | ZAc 8,312.00 | ZAc 8,140.00 | 396.22K |
| 2026-08-12 | ZAc 8,142.00 | -4.12% | ZAc 8,480.00 | ZAc 8,481.00 | ZAc 8,064.00 | 327.26K |
| 2026-08-11 | ZAc 8,492.00 | -4.05% | ZAc 8,870.00 | ZAc 8,932.00 | ZAc 8,492.00 | 465.38K |
| 2026-08-07 | ZAc 8,850.00 | +0.23% | ZAc 8,750.00 | ZAc 8,850.00 | ZAc 8,731.00 | 382.64K |
| 2026-08-06 | ZAc 8,830.00 | -0.23% | ZAc 8,850.00 | ZAc 8,890.00 | ZAc 8,741.00 | 306.70K |
| 2026-08-05 | ZAc 8,850.00 | +2.31% | ZAc 8,650.00 | ZAc 8,923.00 | ZAc 8,665.00 | 343.69K |
| 2026-08-04 | ZAc 8,650.00 | -0.75% | ZAc 8,736.00 | ZAc 8,756.00 | ZAc 8,612.00 | 334.37K |
| 2026-08-03 | ZAc 8,715.00 | +2.69% | ZAc 8,654.00 | ZAc 8,715.00 | ZAc 8,400.00 | 216.86K |
| 2026-07-31 | ZAc 8,487.00 | +0.20% | ZAc 8,652.00 | ZAc 8,665.50 | ZAc 8,440.00 | 274.70K |
| 2026-07-30 | ZAc 8,470.00 | +1.26% | ZAc 8,400.00 | ZAc 8,479.00 | ZAc 8,250.00 | 270.34K |
| 2026-07-29 | ZAc 8,365.00 | +0.97% | ZAc 8,352.00 | ZAc 8,382.00 | ZAc 8,256.00 | 171.25K |
| 2026-07-28 | ZAc 8,285.00 | -0.18% | ZAc 8,378.00 | ZAc 8,378.00 | ZAc 8,186.00 | 404.04K |
| 2026-07-27 | ZAc 8,300.00 | -0.08% | ZAc 8,307.00 | ZAc 8,455.00 | ZAc 8,280.00 | 288.55K |
| 2026-07-24 | ZAc 8,307.00 | +0.08% | ZAc 8,322.00 | ZAc 8,371.00 | ZAc 8,245.00 | 607.29K |
| 2026-07-23 | ZAc 8,300.00 | -0.38% | ZAc 8,330.00 | ZAc 8,477.00 | ZAc 8,199.00 | 711.27K |
| 2026-07-22 | ZAc 8,332.00 | -1.02% | ZAc 8,438.00 | ZAc 8,438.00 | ZAc 8,240.00 | 855.50K |
| 2026-07-21 | ZAc 8,418.00 | -1.43% | ZAc 8,402.00 | ZAc 8,644.00 | ZAc 8,353.00 | 606.32K |
| 2026-07-20 | ZAc 8,540.00 | +0.42% | ZAc 8,418.00 | ZAc 8,559.00 | ZAc 8,425.00 | 224.51K |
| 2026-07-17 | ZAc 8,504.00 | -1.49% | ZAc 8,582.00 | ZAc 8,582.00 | ZAc 8,429.00 | 332.95K |
| 2026-07-16 | ZAc 8,633.00 | -1.62% | ZAc 8,713.00 | ZAc 8,821.00 | ZAc 8,509.00 | 502.74K |
| 2026-07-15 | ZAc 8,775.00 | -3.14% | ZAc 8,900.00 | ZAc 8,865.00 | ZAc 8,713.00 | 233.79K |
| 2026-07-14 | ZAc 9,059.00 | -0.12% | ZAc 8,930.00 | ZAc 9,059.00 | ZAc 8,927.00 | 362.40K |
| 2026-07-13 | ZAc 9,070.00 | +2.59% | ZAc 8,720.00 | ZAc 9,070.00 | ZAc 8,687.00 | 251.07K |
| 2026-07-10 | ZAc 8,841.00 | +0.67% | ZAc 8,816.00 | ZAc 8,841.00 | ZAc 8,673.00 | 159.54K |
| 2026-07-09 | ZAc 8,782.00 | +3.18% | ZAc 8,508.00 | ZAc 8,782.00 | ZAc 8,508.00 | 1.04M |
| 2026-07-08 | ZAc 8,511.00 | -2.06% | ZAc 8,625.00 | ZAc 8,656.00 | ZAc 8,388.00 | 511.29K |
| 2026-07-07 | ZAc 8,690.00 | -1.07% | ZAc 8,800.00 | ZAc 8,742.00 | ZAc 8,650.00 | 473.90K |
| 2026-07-06 | ZAc 8,784.00 | -0.73% | ZAc 8,850.00 | ZAc 8,852.00 | ZAc 8,690.00 | 192.33K |
| 2026-07-03 | ZAc 8,849.00 | +0.64% | ZAc 8,811.00 | ZAc 8,849.00 | ZAc 8,633.00 | 164.99K |
| 2026-07-02 | ZAc 8,793.00 | -1.90% | ZAc 8,878.00 | ZAc 9,030.00 | ZAc 8,740.00 | 402.20K |
| 2026-07-01 | ZAc 8,963.00 | -2.79% | ZAc 9,320.00 | ZAc 9,273.00 | ZAc 8,820.00 | 2.13M |
| 2026-06-30 | ZAc 9,220.00 | -7.41% | ZAc 9,849.00 | ZAc 9,973.00 | ZAc 9,220.00 | 1.12M |
| 2026-06-29 | ZAc 9,958.00 | +3.75% | ZAc 9,632.00 | ZAc 9,958.00 | ZAc 9,352.00 | 1.75M |
| 2026-06-26 | ZAc 9,598.00 | +0.50% | ZAc 9,530.00 | ZAc 9,700.00 | ZAc 9,514.00 | 2.05M |
| 2026-06-25 | ZAc 9,550.00 | +0.67% | ZAc 9,417.00 | ZAc 9,643.00 | ZAc 9,402.00 | 523.14K |
| 2026-06-24 | ZAc 9,486.00 | +2.00% | ZAc 9,366.00 | ZAc 9,583.00 | ZAc 9,321.00 | 937.29K |
| 2026-06-23 | ZAc 9,300.00 | -0.42% | ZAc 9,175.00 | ZAc 9,400.00 | ZAc 9,116.00 | 1.29M |
| 2026-06-22 | ZAc 9,339.00 | +3.80% | ZAc 9,100.00 | ZAc 9,412.00 | ZAc 9,055.00 | 1.12M |
| 2026-06-19 | ZAc 8,997.00 | +5.87% | ZAc 8,506.00 | ZAc 9,050.00 | ZAc 8,432.00 | 1.19M |
| 2026-06-18 | ZAc 8,498.00 | +1.55% | ZAc 8,350.00 | ZAc 8,600.00 | ZAc 8,371.00 | 394.68K |
| 2026-06-17 | ZAc 8,368.00 | +1.57% | ZAc 8,400.00 | ZAc 8,635.00 | ZAc 8,307.00 | 303.53K |
| 2026-06-15 | ZAc 8,239.00 | +4.30% | ZAc 7,920.00 | ZAc 8,354.00 | ZAc 7,955.00 | 292.41K |
| 2026-06-12 | ZAc 7,899.00 | +1.82% | ZAc 7,950.00 | ZAc 7,936.00 | ZAc 7,802.00 | 261.95K |
| 2026-06-11 | ZAc 7,758.00 | +1.15% | ZAc 7,940.00 | ZAc 7,807.00 | ZAc 7,618.00 | 317.06K |
| 2026-06-10 | ZAc 7,670.00 | -1.02% | ZAc 7,727.00 | ZAc 7,761.00 | ZAc 7,634.00 | 893.04K |
| 2026-06-09 | ZAc 7,749.00 | -0.60% | ZAc 7,769.00 | ZAc 7,938.00 | ZAc 7,728.00 | 928.08K |
| 2026-06-08 | ZAc 7,796.00 | +1.10% | ZAc 7,723.00 | ZAc 7,824.00 | ZAc 7,697.00 | 204.18K |
| 2026-06-05 | ZAc 7,711.00 | -1.31% | ZAc 7,762.00 | ZAc 7,762.00 | ZAc 7,642.00 | 785.81K |
| 2026-06-04 | ZAc 7,813.00 | -1.15% | ZAc 7,902.00 | ZAc 8,000.00 | ZAc 7,743.00 | 928.47K |
| 2026-06-03 | ZAc 7,904.00 | -0.34% | ZAc 7,949.00 | ZAc 8,026.00 | ZAc 7,890.00 | 212.82K |
| 2026-06-02 | ZAc 7,931.00 | +3.23% | ZAc 7,691.00 | ZAc 7,931.00 | ZAc 7,684.00 | 464.39K |
| 2026-06-01 | ZAc 7,683.00 | +0.20% | ZAc 7,541.00 | ZAc 7,776.00 | ZAc 7,556.00 | 341.92K |
| 2026-05-29 | ZAc 7,668.00 | +0.82% | ZAc 7,606.00 | ZAc 7,672.00 | ZAc 7,522.00 | 338.30K |
| 2026-05-28 | ZAc 7,606.00 | -1.92% | ZAc 7,758.00 | ZAc 7,758.00 | ZAc 7,382.00 | 527.08K |
| 2026-05-27 | ZAc 7,755.00 | -1.84% | ZAc 8,020.00 | ZAc 8,021.00 | ZAc 7,672.00 | 822.95K |
| 2026-05-26 | ZAc 7,900.00 | -7.95% | ZAc 8,619.00 | ZAc 8,620.00 | ZAc 7,680.00 | 990.55K |