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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	7,800	7,671	7,671	7,800	7,592	390,531
February 19, 2026	7,711	7,618	7,618	7,713	7,578	246,337
February 18, 2026	7,612	7,727	7,727	7,727	7,612	151,261
February 17, 2026	7,575	7,612	7,612	7,713	7,575	372,165
February 16, 2026	7,654	7,664	7,664	7,664	7,575	310,743
February 13, 2026	7,641	7,661	7,661	7,702	7,580	299,592
February 12, 2026	7,620	7,749	7,749	7,756	7,620	479,110
February 11, 2026	7,900	7,729	7,729	7,900	7,658	384,591
February 10, 2026	7,675	7,754	7,754	7,768	7,620	125,871
February 09, 2026	7,605	7,683	7,683	7,808	7,605	597,295
February 06, 2026	7,520	7,781	7,781	7,781	7,520	323,252
February 05, 2026	7,844	7,721	7,721	7,844	7,636	297,285
February 04, 2026	7,946	7,817	7,817	7,947	7,731	318,777
February 03, 2026	7,900	7,916	7,916	7,978	7,868	336,112
February 02, 2026	7,540	7,825	7,825	7,825	7,500	284,222
January 30, 2026	7,740	7,678	7,678	7,836	7,678	703,480
January 29, 2026	7,722	7,801	7,801	7,801	7,636	422,320
January 28, 2026	7,846	7,726	7,726	7,846	7,656	1.12M
January 27, 2026	7,800	7,826	7,826	7,840	7,748	302,104
January 26, 2026	7,954	7,819	7,819	7,954	7,759	539,523
January 23, 2026	7,995	7,913	7,913	7,995	7,844	158,920
January 22, 2026	7,999	7,995	7,995	8,028	7,911	171,958
January 21, 2026	8,379	7,923	7,923	8,379	7,833	269,227
January 20, 2026	8,349	8,001	8,001	8,349	7,916	175,865
January 19, 2026	8,190	8,016	8,016	8,190	7,980	323,762
January 16, 2026	8,250	8,190	8,192	8,250	8,099	380,200
January 15, 2026	8,066	8,194	8,194	8,196	7,966	526,694
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

Datatec Limited (DTC.JO) JNB