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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	6,920	6,921	6,921	6,994	6,886	246,226
October 15, 2025	6,773	6,918	6,918	6,992	6,773	1.44M
October 14, 2025	6,949	6,877	6,877	6,949	6,712	664,185
October 13, 2025	7,009	6,880	6,880	7,009	6,809	339,567
October 10, 2025	7,017	6,913	6,913	7,025	6,897	392,337
October 09, 2025	6,935	6,987	6,987	7,049	6,908	563,679
October 08, 2025	6,870	6,886	6,886	7,059	6,700	741,352
October 07, 2025	6,200	6,728	6,728	6,789	6,199	1.01M
October 06, 2025	6,096	6,039	6,039	6,096	5,964	202,606
October 03, 2025	6,014	6,049	6,049	6,083	5,972	359,369
October 02, 2025	5,984	5,935	5,935	6,034	5,933	447,809
October 01, 2025	5,931	5,935	5,935	6,006	5,852	724,823
September 30, 2025	5,915	6,008	6,008	6,037	5,902	426,754
September 29, 2025	5,940	5,908	5,908	5,976	5,908	413,971
September 26, 2025	5,970	5,925	5,925	5,970	5,772	815,986
September 25, 2025	6,059	5,834	5,834	6,059	5,793	276,685
September 23, 2025	5,944	5,984	5,984	6,043	5,928	208,489
September 22, 2025	6,033	5,955	5,955	6,044	5,935	205,233
September 19, 2025	6,160	6,064	6,064	6,160	5,992	613,115
September 18, 2025	5,985	6,056	6,056	6,085	5,953	233,790
September 17, 2025	5,870	5,979	5,979	6,019	5,865	138,702
September 16, 2025	6,019	5,914	5,914	6,019	5,881	415,448
September 15, 2025	6,160	5,927	5,927	6,160	5,875	451,955
September 12, 2025	6,009	5,960	5,960	6,009	5,851	390,933
September 11, 2025	6,026	5,921	5,923	6,026	5,880	392,597
September 10, 2025	5,970	6,020	6,020	6,048	5,959	190,729
September 09, 2025	5,900	5,965	5,965	6,019	5,900	248,852
September 08, 2025	5,901	5,988	5,988	5,999	5,901	196,758
September 05, 2025	6,003	5,948	5,947	6,003	5,902	158,473
September 04, 2025	5,986	5,974	5,974	6,017	5,885	530,944
September 03, 2025	6,212	6,002	6,002	6,212	5,860	770,964
September 02, 2025	6,101	6,002	6,002	6,110	5,968	383,921
September 01, 2025	6,320	6,130	6,130	6,356	6,069	399,886
August 29, 2025	6,210	6,302	6,302	6,334	6,210	865,262
August 28, 2025	6,128	6,249	6,249	6,273	6,128	590,855
August 27, 2025	6,152	6,108	6,108	6,155	6,075	516,103
August 26, 2025	6,024	6,126	6,126	6,147	5,985	618,923
August 25, 2025	5,952	6,017	6,017	6,029	5,910	308,629
August 22, 2025	6,006	5,951	5,951	6,006	5,907	446,861
August 21, 2025	5,956	5,984	5,984	6,001	5,907	396,267
August 20, 2025	5,975	5,920	5,920	5,975	5,898	512,376
August 19, 2025	5,736	5,913	5,913	5,927	5,707	471,461
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

Datatec Limited (DTC.JO) JNB