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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	5,554	5,736	5,734	5,736	5,546	662,304
August 15, 2025	5,778	5,527	5,527	5,787	5,526	543,946
August 14, 2025	5,628	5,727	5,727	5,767	5,576	629,899
August 13, 2025	5,680	5,595	5,594	5,680	5,570	825,322
August 12, 2025	5,680	5,572	5,572	5,680	5,543	382,032
August 11, 2025	5,583	5,551	5,551	5,617	5,489	481,656
August 08, 2025	5,508	5,545	5,545	5,579	5,472	234,849
August 07, 2025	5,709	5,476	5,476	5,709	5,317	1.55M
August 06, 2025	5,729	5,626	5,626	5,729	5,570	968,536
August 05, 2025	5,630	5,602	5,602	5,750	5,562	865,745
August 04, 2025	5,752	5,671	5,671	5,793	5,631	295,265
August 01, 2025	5,937	5,750	5,750	5,937	5,724	630,918
July 31, 2025	5,901	5,983	5,983	6,046	5,901	784,399
July 30, 2025	5,937	5,920	5,920	5,977	5,900	354,209
July 29, 2025	5,936	5,964	5,964	5,985	5,901	342,785
July 28, 2025	5,968	5,933	5,933	6,077	5,922	233,531
July 25, 2025	6,250	5,985	5,985	6,250	5,985	361,520
July 24, 2025	6,129	6,019	6,019	6,129	5,995	256,510
July 23, 2025	6,095	6,047	6,047	6,125	6,008	284,780
July 22, 2025	6,287	6,108	6,108	6,287	6,108	510,351
July 21, 2025	6,243	6,307	6,307	6,331	6,243	302,652
July 18, 2025	6,301	6,238	6,238	6,311	6,161	1.14M
July 17, 2025	6,325	6,284	6,283	6,435	6,235	578,017
July 16, 2025	6,230	6,324	6,324	6,337	6,049	879,717
July 15, 2025	6,275	6,322	6,122	6,443	6,233	817,462
July 14, 2025	6,300	6,283	6,084.23	6,335	6,229	304,052
July 11, 2025	6,450	6,313	6,113.28	6,450	6,306	202,699
July 10, 2025	6,416	6,382	6,180.1	6,446	6,362	535,593
July 09, 2025	6,439	6,422	6,218.84	6,454	6,366	423,686
July 08, 2025	6,449	6,369	6,167.51	6,456	6,315	492,292
July 07, 2025	6,300	6,378	6,176.23	6,415	6,300	350,332
July 04, 2025	6,435	6,366	6,164.61	6,791	6,352	422,148
July 03, 2025	6,700	6,476	6,271.13	6,700	6,431	527,562
July 02, 2025	6,638	6,548	6,340.85	6,717	6,534	635,632
July 01, 2025	6,465	6,658	6,447.37	6,744	6,465	1.71M
June 30, 2025	6,480	6,525	6,318.58	6,560	6,472	641,343
June 27, 2025	6,464	6,436	6,232.39	6,465	6,376	1.37M
June 26, 2025	6,473	6,427	6,223.68	6,474	6,369	595,269
June 25, 2025	6,465	6,431	6,227.55	6,529	6,330	688,264
June 24, 2025	6,400	6,448	6,244.01	6,508	6,371	593,244
June 23, 2025	6,467	6,375	6,374	6,500	6,319	1.12M
June 20, 2025	6,381	6,501	6,501	6,535	6,381	1.05M
June 19, 2025	6,533	6,448	6,448	6,537	6,380	351,541
June 18, 2025	6,658	6,529	6,529	6,658	6,397	364,847
June 17, 2025	6,300	6,542	6,542	6,631	6,300	2.03M
June 13, 2025	6,426	6,451	6,451	6,652	6,398	1.26M
June 12, 2025	6,364	6,423	6,423	6,463	6,294	641,798
June 11, 2025	6,397	6,376	6,377	6,510	6,337	691,930
June 10, 2025	6,276	6,335	6,335	6,386	6,237	799,563
June 09, 2025	6,426	6,287	6,287	6,462	6,275	188,884
June 06, 2025	6,350	6,397	6,397	6,397	6,264	239,131
June 05, 2025	6,334	6,286	6,286	6,365	6,268	447,306
June 04, 2025	6,319	6,348	6,348	6,490	6,319	867,953
June 03, 2025	6,295	6,320	6,320	6,391	6,295	403,100
June 02, 2025	6,299	6,328	6,325	6,364	6,247	288,284
May 30, 2025	6,306	6,294	6,294	6,353	6,255	716,265
May 29, 2025	6,282	6,315	6,315	6,345	6,184	343,820
May 28, 2025	6,153	6,251	6,251	6,411	6,132	477,836
May 27, 2025	6,202	6,114	6,114	6,227	5,982	427,874
May 26, 2025	6,319	6,155	6,155	6,319	5,929	654,237

Datatec Limited (DTC.JO) JNB