Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Johannesburg - Delayed Quote ZAc

Datatec Limited (DTC.JO)

Compare
5,429.00
+37.00
+(0.69%)
As of 1:41:53 PM GMT+2. Market Open.
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20255,200.005,443.005,136.005,429.005,429.00143,910
Apr 4, 20255,465.005,446.005,221.005,392.005,392.00585,328
Apr 3, 20255,720.005,788.005,470.005,470.005,470.00502,931
Apr 2, 20255,732.005,880.005,732.005,848.005,848.00314,228
Apr 1, 20255,640.005,733.005,564.005,708.005,708.00453,999
Mar 31, 20255,431.005,591.005,359.005,552.005,552.00429,108
Mar 28, 20255,399.005,447.005,312.005,445.005,445.00722,255
Mar 27, 20255,249.005,395.005,222.005,376.005,376.00257,297
Mar 26, 20255,282.005,320.005,215.005,251.005,251.00197,628
Mar 25, 20255,257.005,269.005,146.005,226.005,226.00361,351
Mar 24, 20255,170.005,446.005,037.005,167.005,167.00535,069
Mar 20, 20254,925.005,150.004,925.005,150.005,150.00616,924
Mar 19, 20254,912.005,058.004,891.004,942.004,942.00270,582
Mar 18, 20254,891.005,087.004,860.004,954.004,954.00207,733
Mar 17, 20254,818.004,936.004,818.004,926.004,926.00255,830
Mar 14, 20254,913.004,917.004,801.004,827.004,827.00408,957
Mar 13, 20254,879.004,912.004,804.004,864.004,864.00186,285
Mar 12, 20254,890.004,948.004,885.004,892.004,892.0068,247
Mar 11, 20254,825.004,899.004,811.004,890.004,890.00136,250
Mar 10, 20254,838.004,957.004,838.004,868.004,868.0089,812
Mar 7, 20254,900.004,955.004,860.004,906.004,906.00123,787
Mar 6, 20254,895.004,993.004,833.004,956.004,956.00219,235
Mar 5, 20254,835.004,934.004,829.004,837.004,837.00200,294
Mar 4, 20254,861.004,924.004,822.004,866.004,866.00337,596
Mar 3, 20254,790.005,114.004,790.004,861.004,861.00240,153
Feb 28, 20254,811.005,010.004,732.004,768.004,768.00556,127
Feb 27, 20254,900.004,943.004,721.004,859.004,859.00251,027
Feb 26, 20254,990.004,990.004,824.004,961.004,961.00269,606
Feb 25, 20254,904.004,985.004,878.004,958.004,958.0086,465
Feb 24, 20254,932.005,018.004,873.004,910.004,910.00112,453
Feb 21, 20254,925.005,013.004,901.004,984.004,984.00110,896
Feb 20, 20254,925.004,970.004,873.004,927.004,927.00140,272
Feb 19, 20254,966.004,979.004,901.004,925.004,925.00181,636
Feb 18, 20254,936.004,981.004,897.004,920.004,920.00134,347
Feb 17, 20254,890.004,997.004,889.004,950.004,950.0081,667
Feb 14, 20255,016.005,016.004,900.004,900.004,900.0078,162
Feb 13, 20255,120.005,173.004,881.005,020.005,020.00269,602
Feb 12, 20255,000.005,090.004,870.005,063.005,063.00106,975
Feb 11, 20254,947.005,073.004,944.005,030.005,030.00647,243
Feb 10, 20254,963.005,042.004,963.004,967.004,967.00134,923
Feb 7, 20255,169.005,171.004,970.004,970.004,970.00297,308
Feb 6, 20255,200.005,200.004,973.005,086.005,086.00230,049
Feb 5, 20255,280.005,306.005,114.005,114.005,114.0076,075
Feb 4, 20255,061.005,255.005,041.005,232.005,232.00106,683
Feb 3, 20254,881.005,054.004,881.005,040.005,040.00159,844
Jan 31, 20254,927.005,000.004,888.004,948.004,948.00155,478
Jan 30, 20254,807.005,004.004,802.004,944.004,944.00116,618
Jan 29, 20254,850.004,900.004,819.004,826.004,826.0091,545
Jan 28, 20254,780.004,902.504,780.004,861.004,861.00182,504
Jan 27, 20254,872.004,872.004,751.004,815.004,815.0056,356
Jan 24, 20254,850.004,887.004,775.004,824.004,824.0099,111
Jan 23, 20254,747.004,889.004,747.004,811.004,811.00221,817
Jan 22, 20254,794.004,870.004,731.004,791.004,791.00132,956
Jan 21, 20254,832.004,895.004,816.004,823.004,823.00146,149
Jan 20, 20254,863.004,898.004,825.004,833.004,833.0071,755
Jan 17, 20254,702.004,863.004,702.004,863.004,863.00141,149
Jan 16, 20254,740.004,772.004,710.004,723.004,723.00134,805
Jan 15, 20254,753.004,803.004,719.004,750.004,750.00245,591
Jan 14, 20254,929.004,930.004,776.004,800.004,800.00127,549
Jan 13, 20255,059.005,059.004,754.004,802.004,802.00408,990
Jan 10, 202549.7150.3149.4749.7249.72137,696
Jan 9, 20254,821.005,095.004,821.004,941.004,941.00458,691
Jan 8, 20255,011.005,015.004,869.004,926.004,926.00316,906
Jan 7, 20254,882.005,161.004,882.004,999.004,999.00499,821
Jan 6, 20254,900.005,004.004,915.004,942.004,942.00501,171
Jan 3, 20254,847.005,000.004,792.004,974.004,974.00420,331
Jan 2, 20255,059.005,059.004,718.004,816.004,816.00374,026
Dec 31, 20244,850.005,056.004,799.004,987.004,987.00276,456
Dec 30, 20244,616.004,817.004,444.004,780.004,780.00321,346
Dec 27, 20244,431.004,628.004,431.004,611.004,611.00198,306
Dec 24, 20244,468.004,558.004,450.004,459.004,459.0073,433
Dec 23, 20244,460.004,521.004,448.004,513.004,513.00245,626
Dec 20, 20244,370.004,565.004,377.004,460.004,460.00608,528
Dec 19, 20244,460.004,637.004,360.004,377.004,377.00221,975
Dec 18, 20244,528.004,528.004,464.004,480.004,480.00316,351
Dec 17, 20244,448.004,550.004,448.004,490.004,490.00245,207
Dec 13, 20244,410.004,502.004,410.004,478.004,478.00254,612
Dec 12, 20244,451.004,509.004,404.004,434.004,434.00129,359
Dec 11, 20244,539.004,536.004,426.004,495.004,495.00209,286
Dec 10, 20244,582.004,597.004,455.004,472.004,472.00158,607
Dec 9, 20244,425.004,649.004,360.004,582.004,582.00446,735
Dec 6, 20244,378.004,425.004,361.004,379.004,379.00299,168
Dec 5, 20244,500.004,503.004,387.004,428.004,428.00239,711
Dec 4, 2024 75.00 Dividend
Dec 4, 20244,481.004,525.004,393.004,477.004,477.00268,073
Dec 3, 20244,391.004,541.004,367.004,513.004,512.25303,729
Dec 2, 20244,352.004,493.004,342.004,472.004,471.26301,954
Nov 29, 20244,350.004,375.004,295.004,352.004,351.28332,390
Nov 28, 20244,394.004,481.004,312.004,337.004,336.28331,306
Nov 27, 20244,116.004,482.004,117.004,450.004,449.26820,556
Nov 26, 20243,960.004,172.003,914.004,143.004,142.31563,850
Nov 25, 20243,970.004,026.003,968.003,968.003,967.34245,392
Nov 22, 20243,966.004,054.003,952.003,994.003,993.3481,961
Nov 21, 20244,021.004,060.003,997.004,003.004,002.33224,128
Nov 20, 20243,911.004,032.003,911.004,019.004,018.33280,393
Nov 19, 20244,019.004,020.003,941.003,980.003,979.34431,095
Nov 18, 20243,982.004,003.003,919.003,990.003,989.34300,249
Nov 15, 20243,855.004,019.003,855.003,935.003,934.35776,331
Nov 14, 20243,880.003,921.003,810.003,844.003,843.36586,684
Nov 13, 20243,913.003,927.003,874.003,885.003,884.35199,295
Nov 12, 20243,926.003,966.003,867.003,887.003,886.35556,830
Nov 11, 20243,931.003,974.003,922.003,954.003,953.34413,228
Nov 8, 20244,029.004,029.003,921.003,950.003,949.34455,801
Nov 7, 20244,049.004,049.003,921.003,950.003,949.34398,848
Nov 6, 20243,921.004,017.003,921.003,958.003,957.34294,787
Nov 5, 20243,978.004,037.003,953.003,953.003,952.34472,204
Nov 4, 20244,000.004,127.003,987.003,994.003,993.34580,853
Nov 1, 20244,068.004,127.003,951.004,068.004,067.32346,201
Oct 31, 20244,060.004,127.003,960.004,036.004,035.332,868,793
Oct 30, 20244,174.004,200.004,104.004,119.004,118.32381,473
Oct 29, 20244,025.004,183.004,025.004,135.004,134.311,520,997
Oct 28, 20243,950.004,048.003,925.004,025.004,024.33582,937
Oct 25, 20243,853.003,968.003,793.003,950.003,949.34433,857
Oct 24, 20243,798.003,950.003,766.003,867.003,866.36238,907
Oct 23, 20243,714.003,790.003,714.003,755.003,754.38119,285
Oct 22, 20243,740.003,765.003,627.003,751.003,750.38392,013
Oct 21, 20243,768.003,777.003,721.003,747.003,746.38118,596
Oct 18, 20243,715.003,784.003,667.003,731.003,730.38202,336
Oct 17, 20243,663.003,712.003,634.003,663.003,662.39111,239
Oct 16, 20243,613.003,734.003,570.003,664.003,663.391,273,004
Oct 15, 20243,615.003,641.003,560.003,596.003,595.40234,741
Oct 14, 20243,673.003,700.003,583.003,594.003,593.40151,492
Oct 11, 20243,743.003,743.003,675.003,693.003,692.39114,173
Oct 10, 20243,735.003,777.003,704.003,705.003,704.38148,198
Oct 9, 20243,701.003,774.003,695.003,769.003,768.3768,838
Oct 8, 20243,699.003,795.003,699.003,762.003,761.37190,135
Oct 7, 20243,800.003,874.003,690.003,774.003,773.37304,077
Oct 4, 20243,630.003,809.003,626.003,629.003,628.4084,812
Oct 3, 20243,634.003,791.003,634.003,765.003,764.37254,223
Oct 2, 20243,783.003,783.003,625.003,670.003,669.39160,891
Oct 1, 20243,832.003,832.003,705.003,758.003,757.38643,911
Sep 30, 20243,809.003,827.003,728.003,797.003,796.37345,763
Sep 27, 20243,750.003,796.003,600.003,796.003,795.37322,695
Sep 26, 20243,664.003,765.003,502.003,749.003,748.38150,590
Sep 25, 20243,581.003,686.003,581.003,664.003,663.39215,815
Sep 23, 20243,593.003,664.003,593.003,646.003,645.39445,000
Sep 20, 20243,669.003,670.003,524.003,593.003,592.40467,982
Sep 19, 20243,602.003,695.003,602.003,653.003,652.39826,893
Sep 18, 20243,506.003,602.003,500.003,571.003,570.41109,659
Sep 17, 20243,600.003,633.003,561.003,594.003,593.40315,505
Sep 16, 20243,536.003,611.003,531.003,595.003,594.40107,605
Sep 13, 20243,556.003,580.003,468.003,530.003,529.41129,754
Sep 12, 20243,601.003,674.003,534.003,584.003,583.40124,540
Sep 11, 20243,568.003,600.003,530.003,557.003,556.4198,184
Sep 10, 20243,595.003,643.003,524.003,592.003,591.40347,395
Sep 9, 20243,650.003,655.003,576.003,576.003,575.41101,697
Sep 6, 20243,648.003,663.003,629.003,635.003,634.4024,546
Sep 5, 20243,651.003,680.003,636.003,666.003,665.39112,744
Sep 4, 20243,603.003,698.003,562.003,674.003,673.39295,245
Sep 3, 20243,596.003,600.003,522.003,570.003,569.41202,957
Sep 2, 20243,560.003,597.003,530.003,590.003,589.40302,990
Aug 30, 20243,647.003,647.003,549.003,555.003,554.41206,783
Aug 29, 20243,602.003,626.003,576.003,602.003,601.40642,739
Aug 28, 20243,559.003,639.003,543.003,587.003,586.40408,555
Aug 27, 20243,580.003,601.003,520.003,580.003,579.41656,257
Aug 26, 20243,540.003,612.003,526.003,580.003,579.4187,388
Aug 23, 20243,501.003,610.003,501.003,580.003,579.4158,898
Aug 22, 20243,624.003,629.003,561.003,562.003,561.41166,835
Aug 21, 20243,530.003,641.003,530.003,610.003,609.40347,087
Aug 20, 20243,518.003,600.003,510.003,600.003,599.40121,514
Aug 19, 20243,550.003,570.003,498.003,502.003,501.4277,499
Aug 16, 20243,534.003,573.003,488.003,506.003,505.42202,797
Aug 15, 20243,570.003,528.003,467.003,510.003,509.42103,172
Aug 14, 20243,492.003,514.003,469.003,507.003,506.4285,205
Aug 13, 20243,500.003,550.003,459.003,467.003,466.42213,528
Aug 12, 20243,570.003,539.003,441.003,493.003,492.42111,760
Aug 8, 20243,495.003,560.003,450.003,521.003,520.41790,711
Aug 7, 20243,401.003,534.003,363.003,513.003,512.42212,847
Aug 6, 20243,450.003,479.003,324.003,410.003,409.43265,143
Aug 5, 20243,460.003,548.003,391.003,460.003,459.43172,485
Aug 2, 20243,500.003,533.003,488.003,499.003,498.4276,230
Aug 1, 20243,573.003,592.003,500.003,546.003,545.41145,956
Jul 31, 20243,583.003,634.003,570.003,573.003,572.41208,339
Jul 30, 20243,579.003,596.003,507.003,568.003,567.41242,832
Jul 29, 20243,545.003,566.003,490.003,503.003,502.42217,658
Jul 26, 20243,515.003,596.003,523.003,539.003,538.4136,049
Jul 25, 20243,510.003,599.003,510.003,551.003,550.4179,417
Jul 24, 20243,530.003,571.003,514.003,521.003,520.41215,206
Jul 23, 20243,622.003,622.003,523.003,524.003,523.41212,831
Jul 22, 20243,647.003,670.003,597.003,604.003,603.4070,618
Jul 19, 20243,571.003,651.003,571.003,622.003,621.40369,023
Jul 18, 20243,668.003,668.003,529.003,599.003,598.40297,451
Jul 17, 2024 130.00 Dividend
Jul 17, 20243,715.003,715.003,551.003,551.003,550.4193,628
Jul 16, 20243,781.003,829.003,759.003,801.003,799.07462,526
Jul 15, 20243,727.003,795.003,727.003,795.003,793.07129,286
Jul 12, 20243,722.003,760.003,710.003,760.003,758.09124,873
Jul 11, 20243,690.003,724.003,690.003,719.003,717.1158,143
Jul 10, 20243,826.003,826.003,695.003,715.003,713.11200,902
Jul 9, 20243,723.003,799.003,700.003,799.003,797.07104,437
Jul 8, 20243,824.003,824.003,649.003,721.003,719.11279,463
Jul 5, 20243,800.003,818.003,651.003,684.003,682.13131,471
Jul 4, 20243,652.003,804.003,652.003,799.003,797.07129,831
Jul 3, 20243,646.003,711.003,576.003,666.003,664.14353,112
Jul 2, 20243,748.003,748.003,564.003,623.003,621.16292,008
Jul 1, 20243,793.003,821.003,748.003,750.003,748.09347,570
Jun 28, 20243,791.003,806.003,750.003,750.003,748.0992,892
Jun 27, 20243,820.003,830.003,748.003,807.003,805.0786,885
Jun 26, 20243,800.003,865.003,750.003,795.003,793.0781,332
Jun 25, 20243,780.003,800.003,751.003,751.003,749.09148,403
Jun 24, 20243,780.003,816.003,748.003,768.003,766.09174,768
Jun 21, 20243,820.003,910.003,780.003,785.003,783.08757,603
Jun 20, 20243,805.003,813.003,746.003,780.003,778.08854,640
Jun 19, 20243,782.003,820.003,760.003,786.003,784.08154,106
Jun 18, 20243,781.003,804.003,739.003,755.003,753.09140,052
Jun 14, 20243,760.003,805.003,722.003,722.003,720.1196,611
Jun 13, 20243,791.003,838.003,732.003,737.003,735.1052,976
Jun 12, 20243,820.003,887.003,815.003,840.003,838.05247,511
Jun 11, 20243,770.003,836.003,770.003,811.003,809.06879,734
Jun 10, 20243,807.003,816.003,770.003,780.003,778.0878,654
Jun 7, 20243,836.003,890.003,802.003,812.003,810.06151,805
Jun 6, 20243,782.003,851.003,765.003,850.003,848.04159,455
Jun 5, 20243,771.003,803.003,763.003,780.003,778.08474,770
Jun 4, 20243,751.003,797.003,742.003,780.003,778.08454,839
Jun 3, 20243,716.003,840.003,716.003,773.003,771.08908,083
May 31, 20243,669.003,748.003,669.003,729.003,727.11371,391
May 30, 20243,759.003,794.003,671.003,688.003,686.13601,561
May 28, 20243,789.003,952.003,700.003,807.003,805.07408,974
May 27, 20243,756.003,828.003,715.003,790.003,788.07272,820
May 24, 20243,722.003,738.003,675.003,737.003,735.1090,018
May 23, 20243,779.003,779.003,711.003,718.003,716.11335,420
May 22, 20243,762.003,786.003,752.003,776.003,774.08139,146
May 21, 20243,768.003,847.003,758.003,765.003,763.09181,796
May 20, 20243,799.003,824.003,750.003,799.003,797.07280,144
May 17, 20243,839.003,839.003,751.003,778.003,776.08121,886
May 16, 20243,799.003,799.003,751.003,761.003,759.09153,050
May 15, 20243,840.003,791.003,744.003,744.003,742.10266,051
May 14, 20243,890.003,890.003,765.003,770.003,768.08106,418
May 13, 20243,926.003,950.003,851.003,870.003,868.0381,056
May 10, 20243,936.004,000.003,912.003,923.003,921.01301,465
May 9, 20243,906.003,957.003,833.003,877.003,875.03349,010
May 8, 20243,842.003,900.003,832.003,892.003,890.02207,515
May 7, 20243,805.003,869.003,743.003,814.003,812.06288,600
May 6, 20243,750.003,805.003,746.003,746.003,744.10203,303
May 3, 20243,662.003,800.003,662.003,735.003,733.10175,398
May 2, 20243,806.003,802.003,627.003,661.003,659.14206,025
Apr 30, 20243,632.003,693.003,546.003,653.003,651.14174,269
Apr 29, 20243,478.003,619.003,416.003,610.003,608.17184,301
Apr 26, 20243,413.003,477.003,361.003,455.003,453.24230,357
Apr 25, 20243,490.003,499.003,361.003,361.003,359.29224,811
Apr 24, 20243,502.003,545.003,492.003,510.003,508.22176,023
Apr 23, 20243,520.003,536.003,500.003,506.003,504.22141,489
Apr 22, 20243,589.003,589.003,500.003,520.003,518.21286,084
Apr 19, 20243,516.003,542.003,500.003,500.003,498.22196,573
Apr 18, 20243,647.003,606.003,515.003,542.003,540.2077,254
Apr 17, 20243,517.003,599.003,517.003,598.003,596.17143,019
Apr 16, 20243,537.003,538.003,490.003,517.003,515.2180,096
Apr 15, 20243,533.003,567.003,502.003,559.003,557.1986,557
Apr 12, 20243,556.003,556.003,500.003,530.003,528.2192,032
Apr 11, 20243,602.003,619.003,554.003,556.003,554.19154,825
Apr 10, 20243,661.003,661.003,589.003,602.003,600.17435,691
Apr 9, 20243,591.003,623.003,585.003,600.003,598.1788,407
Apr 8, 20243,640.003,650.003,594.003,595.003,593.17157,430

Related Tickers

850.F Penguin Solutions, Inc.
13.20
-4.35%
 
CRAYN.OL Crayon Group Holding ASA
103.40
-5.40%
 
SES.MI SeSa S.p.A.
58.10
-4.52%
 
CTLP Cantaloupe, Inc.
7.47
-2.10%
 
INGM Ingram Micro Holding Corporation
15.79
-6.57%
 
DGV.MI Digital Value S.p.A.
15.82
-1.86%
 
WNS WNS (Holdings) Limited
62.24
-3.53%
 
GLOB Globant S.A.
100.55
-4.29%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.