Datatec Limited - DTC.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	8,005	8,001	8,001	8,093	7,942	293,095
January 13, 2026	8,307	8,095	8,095	8,308	8,045	249,168
January 12, 2026	8,369	8,305	8,305	8,454	8,268	500,426
January 09, 2026	8,263	8,322	8,322	8,399	8,180	938,220
January 08, 2026	8,272	8,243	8,243	8,274	8,115	353,457
January 07, 2026	8,222	8,201	8,201	8,241	8,023	592,144
January 06, 2026	7,970	8,068	8,068	8,089	7,943	744,960
January 05, 2026	7,752	7,933	7,933	7,981	7,752	345,129
January 02, 2026	7,972	7,824	7,825	7,989	7,759	84,931
December 31, 2025	7,939	7,907	7,907	7,939	7,798	45,710
December 30, 2025	7,814	7,930	7,930	7,933	7,793	118,447
December 29, 2025	7,993	7,852	7,852	8,000	7,778	197,621
December 24, 2025	7,992	7,994	7,994	7,999	7,895	142,276
December 23, 2025	8,060	7,989	7,989	8,090	7,940	194,678
December 22, 2025	8,136	8,064	8,064	8,217	8,021	128,365
December 19, 2025	8,037	8,136	8,136	8,136	7,831	1.63M
December 18, 2025	8,113	8,078	8,078	8,191	8,034	896,083
December 17, 2025	8,011	8,112	8,112	8,141	8,007	547,447
December 15, 2025	8,028	8,004	8,004	8,056	7,932	620,602
December 12, 2025	8,118	7,996	7,996	8,142	7,962	302,129
December 11, 2025	8,038	8,123	8,123	8,230	8,038	1.32M
December 10, 2025	7,990	8,100	8,100	8,137	7,990	466,789
December 09, 2025	8,065	8,090	8,090	8,103	8,002	734,639
December 08, 2025	8,000	8,050	8,050	8,110	8,000	451,230
December 05, 2025	8,005	8,088	8,088	8,125	8,005	353,869
December 04, 2025	8,170	8,012	8,012	8,200	7,939	906,093
December 03, 2025	8,100	8,200	8,200	8,254	7,942	1.22M
December 02, 2025	8,222	8,144	8,142.25	8,281	7,911	995,252
December 01, 2025	8,100	8,105	8,103.26	8,145	7,996	654,533
November 28, 2025	8,104	8,056	8,054.27	8,104	7,948	2M
November 27, 2025	8,110	7,987	7,987	8,110	7,975	1.72M
November 26, 2025	7,996	8,001	8,001	8,049	7,845	895,792
November 25, 2025	8,000	7,991	7,991	8,000	7,803	432,363
November 24, 2025	7,921	7,962	7,961	7,995	7,915	836,271
November 21, 2025	7,933	7,910	7,910	7,933	7,830	333,467
November 20, 2025	7,950	7,950	7,950	8,165	7,926	1.09M
November 19, 2025	7,780	7,880	7,879	7,956	7,778	368,874
November 18, 2025	7,694	7,781	7,781	7,884	7,689	454,240
November 17, 2025	7,710	7,812	7,812	7,876	7,500	1.11M
November 14, 2025	7,592	7,700	7,700	7,823	7,591	695,748
November 13, 2025	7,541	7,621	7,621	7,733	7,541	882,567
November 12, 2025	7,388	7,518	7,518	7,518	7,354	637,782
November 11, 2025	7,400	7,358	7,356	7,483	7,329	289,883
November 10, 2025	7,353	7,433	7,433	7,527	6,750	217,519
November 07, 2025	7,391	7,364	7,364	7,680	7,320	1.17M
November 06, 2025	7,261	7,397	7,397	7,397	7,227	482,385
November 05, 2025	7,077	7,259	7,259	7,297	7,066	261,441
November 04, 2025	7,101	7,126	7,126	7,188	7,071	362,205
November 03, 2025	7,255	7,107	7,107	7,264	7,106	110,812
October 31, 2025	7,090	7,158.5	7,158.5	7,190	7,052	818
October 30, 2025	6,931	7,065	7,065	7,291	6,725	413,031
October 29, 2025	7,079	7,059	7,059	7,239	7,011	271,827
October 28, 2025	7,000	7,049	7,049	7,049	6,958	332,416
October 27, 2025	7,013	6,996	6,996	7,054	6,901	195,232
October 24, 2025	7,061	7,027	7,027	7,084	6,923	276,324
October 23, 2025	6,906	7,018	7,018	7,018	6,752	257,811
October 22, 2025	6,887	6,890	6,890	6,939	6,818	214,922
October 21, 2025	6,705	6,859	6,859	6,859	6,705	167,945
October 20, 2025	6,884	6,838	6,838	6,908	6,780	591,649
October 17, 2025	6,901	6,862	6,862	6,917	6,820	230,705

Datatec Limited (DTC.JO) JNB