JSE · DTC · stock
Datatec Limited (DTC) stock price history
Every JSE trading session of Datatec Limited from Jan 4, 2000 to Nov 13, 2026: 6,665 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DTC adjusted close, 2000 to 2026
- ZAR 142.89
- All time high, 2000
- ZAR 99.71
- 52 week high, ZAR 50.67 low
- 6,665
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
DTC key facts
- Datatec Limited (DTC) closed at ZAR 59.43 on Nov 13, 2026 on JSE.
- DTC's all time high close is ZAR 142.89, set on Mar 1, 2000; its all time low close is ZAR 0.4968 on Jan 10, 2025.
- DTC's 52 week range is ZAR 50.67 to ZAR 99.71.
- DTC returned -20.9% over the year to Nov 13, 2026 and +42.3% over five years.
- Over ten years DTC returned +35%, +3.0% a year compounded.
- DTC's deepest drawdown was -99.7% from Mar 1, 2000 to Jan 10, 2025.
- DataCedar holds 6,665 daily sessions of DTC history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
DTC price chart, 2000 to 2026
DTC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -31.4% |
| 3 months | -27.0% |
| 6 months | -17.8% |
| Year to date | -25.1% |
| 1 year | -20.9% |
| 3 years | +61.8% |
| 5 years | +42.3% |
| 10 years | +34.8% |
| Since Jan 4, 2000 | -44.7% |
| Compound annual growth, 26.9 years | -2.2% |
DTC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 142.89 on Mar 1, 2000
- All time low close
- ZAR 0.4968 on Jan 10, 2025
- 52 week high
- ZAR 99.71 on Jun 30, 2026
- 52 week low
- ZAR 50.67 on Oct 14, 2026
- Deepest drawdown
- -99.7% from Mar 1, 2000 to Jan 10, 2025, not yet recovered
- Best single session
- +9,558% on Jan 13, 2025
- Worst single session
- -99.0% on Jan 10, 2025
- Volatility, 1 year annualised
- 62.8%
- Sessions closing higher, 1 year
- 55%
- Best calendar year
- 2003, +104%
- Worst calendar year
- 2002, -67%
DTC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 79.70 | ZAR 99.71 | ZAR 50.67 | ZAR 59.43 | -24.8% | 121.3M | 161 |
| 2025 | ZAR 50.55 | ZAR 82.77 | ZAR 0.4943 | ZAR 79.03 | +58.6% | 105M | 226 |
| 2024 | ZAR 39.87 | ZAR 50.52 | ZAR 33.21 | ZAR 49.83 | +23.2% | 64M | 239 |
| 2023 | ZAR 30.94 | ZAR 41.45 | ZAR 29.78 | ZAR 40.45 | +30.7% | 52.4M | 227 |
| 2022 | ZAR 39.27 | ZAR 48.53 | ZAR 28.01 | ZAR 30.94 | -19.2% | 52.3M | 226 |
| 2021 | ZAR 24.34 | ZAR 42.87 | ZAR 23.40 | ZAR 38.31 | +57.1% | 45.3M | 223 |
| 2020 | ZAR 33.21 | ZAR 35.91 | ZAR 17.49 | ZAR 24.39 | -26.1% | 68.1M | 229 |
| 2019 | ZAR 26.35 | ZAR 37.72 | ZAR 26.32 | ZAR 32.98 | +21.4% | 129.8M | 236 |
| 2018 | ZAR 56.51 | ZAR 57.52 | ZAR 17.03 | ZAR 27.17 | -51.9% | 199.9M | 249 |
| 2017 | ZAR 48.94 | ZAR 64.28 | ZAR 47.04 | ZAR 56.51 | +15.5% | 166M | 254 |
| 2016 | ZAR 50.91 | ZAR 54.37 | ZAR 37.77 | ZAR 48.94 | -3.9% | 150.4M | 260 |
| 2015 | ZAR 55.05 | ZAR 79.94 | ZAR 47.45 | ZAR 50.91 | -7.5% | 134.5M | 261 |
| 2014 | ZAR 51.17 | ZAR 58.17 | ZAR 42.19 | ZAR 55.05 | +7.6% | 77.1M | 261 |
| 2013 | ZAR 48.44 | ZAR 60.63 | ZAR 44.99 | ZAR 51.17 | +5.6% | 57.1M | 261 |
| 2012 | ZAR 40.38 | ZAR 56.96 | ZAR 40.28 | ZAR 48.44 | +20.0% | 67.8M | 261 |
| 2011 | ZAR 32.81 | ZAR 43.19 | ZAR 32.11 | ZAR 40.38 | +22.9% | 57.8M | 260 |
| 2010 | ZAR 26.45 | ZAR 38.49 | ZAR 25.90 | ZAR 32.86 | +24.1% | 106.4M | 261 |
| 2009 | ZAR 15.78 | ZAR 28.95 | ZAR 10.27 | ZAR 26.49 | +63.8% | 114M | 250 |
| 2008 | ZAR 32.48 | ZAR 32.87 | ZAR 12.04 | ZAR 16.17 | -50.2% | 120M | 253 |
| 2007 | ZAR 32.72 | ZAR 44.31 | ZAR 29.59 | ZAR 32.50 | -0.5% | 133.6M | 250 |
| 2006 | ZAR 19.71 | ZAR 33.11 | ZAR 18.33 | ZAR 32.67 | +65.8% | 88.2M | 258 |
| 2005 | ZAR 9.66 | ZAR 21.14 | ZAR 8.28 | ZAR 19.71 | +98.0% | 69.2M | 260 |
| 2004 | ZAR 13.55 | ZAR 17.98 | ZAR 8.38 | ZAR 9.95 | -26.5% | 38.2M | 262 |
| 2003 | ZAR 6.65 | ZAR 13.65 | ZAR 3.61 | ZAR 13.55 | +103.7% | 53.5M | 258 |
| 2002 | ZAR 20.00 | ZAR 24.64 | ZAR 4.93 | ZAR 6.65 | -66.7% | 92.1M | 261 |
| 2001 | ZAR 35.62 | ZAR 43.16 | ZAR 8.47 | ZAR 20.00 | -43.8% | 121.4M | 259 |
| 2000 | ZAR 107.41 | ZAR 143.87 | ZAR 32.27 | ZAR 35.62 | n/a | 120.6M | 259 |
DTC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 59.43 | -0.7% |
| October 2026 | ZAR 59.83 | -26.8% |
| September 2026 | ZAR 81.69 | +2.8% |
| August 2026 | ZAR 79.50 | -6.3% |
| July 2026 | ZAR 84.87 | -7.9% |
| June 2026 | ZAR 92.18 | +20.2% |
| May 2026 | ZAR 76.66 | +7.1% |
| April 2026 | ZAR 71.55 | +2.2% |
| March 2026 | ZAR 70.02 | -8.0% |
| February 2026 | ZAR 76.09 | -0.9% |
| January 2026 | ZAR 76.76 | -2.9% |
| December 2025 | ZAR 79.03 | -1.9% |
About the DTC data
Daily bars. 6,665 sessions from Jan 4, 2000 to Nov 13, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3ADTC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
DTC share price history
