Telkom SA SOC Ltd (JSE:TKG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,911.00
-107.00 (-1.78%)
Mar 11, 2026, 5:00 PM SAST
Telkom SA SOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 6,052.00 | 6,052.00 | 5,794.00 | 5,911.00 | 5,911.00 | -1.78% | 1,103,341 |
| Mar 10, 2026 | 6,245.00 | 6,258.00 | 6,015.00 | 6,018.00 | 6,018.00 | -1.31% | 1,394,543 |
| Mar 9, 2026 | 6,493.00 | 6,493.00 | 6,054.00 | 6,098.00 | 6,098.00 | -6.08% | 1,365,316 |
| Mar 6, 2026 | 6,468.00 | 6,525.00 | 6,308.00 | 6,493.00 | 6,493.00 | 1.80% | 1,681,446 |
| Mar 5, 2026 | 6,450.00 | 6,450.00 | 6,188.00 | 6,378.00 | 6,378.00 | 1.05% | 812,235 |
| Mar 4, 2026 | 6,300.00 | 6,337.00 | 6,115.00 | 6,312.00 | 6,312.00 | 0.21% | 656,249 |
| Mar 3, 2026 | 6,452.00 | 6,466.00 | 6,167.00 | 6,299.00 | 6,299.00 | -2.37% | 990,466 |
| Mar 2, 2026 | 6,650.00 | 6,650.00 | 6,332.00 | 6,452.00 | 6,452.00 | 0.31% | 1,904,900 |
| Feb 27, 2026 | 6,400.00 | 6,658.00 | 6,341.00 | 6,432.00 | 6,432.00 | 1.29% | 3,165,826 |
| Feb 26, 2026 | 6,405.00 | 6,419.00 | 6,294.00 | 6,350.00 | 6,350.00 | 0.40% | 696,796 |
| Feb 25, 2026 | 6,175.00 | 6,369.00 | 6,099.00 | 6,325.00 | 6,325.00 | 3.21% | 1,207,969 |
| Feb 24, 2026 | 6,098.00 | 6,197.00 | 5,967.00 | 6,128.00 | 6,128.00 | 2.15% | 1,285,939 |
| Feb 23, 2026 | 6,017.00 | 6,103.00 | 5,950.00 | 5,999.00 | 5,999.00 | 0.50% | 707,523 |
| Feb 20, 2026 | 6,060.00 | 6,141.00 | 5,969.00 | 5,969.00 | 5,969.00 | -0.73% | 725,793 |
| Feb 19, 2026 | 6,176.00 | 6,315.00 | 5,980.00 | 6,013.00 | 6,013.00 | -3.78% | 2,263,922 |
| Feb 18, 2026 | 6,030.00 | 6,270.00 | 6,005.00 | 6,249.00 | 6,249.00 | 3.65% | 1,992,830 |
| Feb 17, 2026 | 5,938.00 | 6,029.00 | 5,873.00 | 6,029.00 | 6,029.00 | 1.81% | 1,014,767 |
| Feb 16, 2026 | 5,638.00 | 5,930.00 | 5,638.00 | 5,922.00 | 5,922.00 | 6.09% | 1,614,003 |
| Feb 13, 2026 | 5,764.00 | 5,764.00 | 5,525.00 | 5,582.00 | 5,582.00 | -3.12% | 1,537,184 |
| Feb 12, 2026 | 5,870.00 | 5,913.00 | 5,713.00 | 5,762.00 | 5,762.00 | -2.82% | 521,467 |
| Feb 11, 2026 | 5,901.00 | 5,930.00 | 5,798.00 | 5,929.00 | 5,929.00 | 1.84% | 532,572 |
| Feb 10, 2026 | 5,743.00 | 5,850.00 | 5,729.00 | 5,822.00 | 5,822.00 | 0.90% | 634,209 |
| Feb 9, 2026 | 5,901.00 | 5,901.00 | 5,701.00 | 5,770.00 | 5,770.00 | 1.23% | 583,589 |
| Feb 6, 2026 | 5,662.00 | 5,735.00 | 5,630.00 | 5,700.00 | 5,700.00 | 0.53% | 293,789 |
| Feb 5, 2026 | 5,817.00 | 5,860.00 | 5,573.00 | 5,670.00 | 5,670.00 | -3.60% | 1,592,737 |
| Feb 4, 2026 | 6,030.00 | 6,030.00 | 5,837.00 | 5,882.00 | 5,882.00 | 1.01% | 760,372 |
| Feb 3, 2026 | 6,010.00 | 6,024.00 | 5,760.00 | 5,823.00 | 5,823.00 | -2.00% | 1,942,629 |
| Feb 2, 2026 | 5,800.00 | 5,973.00 | 5,681.00 | 5,942.00 | 5,942.00 | 0.54% | 2,081,239 |
| Jan 30, 2026 | 6,000.00 | 6,032.00 | 5,873.00 | 5,910.00 | 5,910.00 | -1.04% | 1,051,936 |
| Jan 29, 2026 | 6,068.00 | 6,100.00 | 5,916.00 | 5,972.00 | 5,972.00 | -0.80% | 715,146 |
| Jan 28, 2026 | 6,147.00 | 6,180.00 | 6,003.00 | 6,020.00 | 6,020.00 | -2.21% | 303,320 |
| Jan 27, 2026 | 6,144.00 | 6,157.00 | 6,056.00 | 6,156.00 | 6,156.00 | 0.90% | 228,393 |
| Jan 26, 2026 | 6,091.00 | 6,135.00 | 6,022.00 | 6,101.00 | 6,101.00 | 0.94% | 1,125,239 |
| Jan 23, 2026 | 6,151.00 | 6,302.00 | 6,000.00 | 6,044.00 | 6,044.00 | -3.57% | 687,014 |
| Jan 22, 2026 | 6,011.00 | 6,295.00 | 5,915.00 | 6,268.00 | 6,268.00 | 2.18% | 550,528 |
| Jan 21, 2026 | 6,113.00 | 6,134.00 | 6,003.00 | 6,134.00 | 6,134.00 | 1.27% | 1,297,029 |
| Jan 20, 2026 | 6,153.00 | 6,153.00 | 5,914.00 | 6,057.00 | 6,057.00 | -0.30% | 2,292,526 |
| Jan 19, 2026 | 6,100.00 | 6,145.00 | 6,058.00 | 6,075.00 | 6,075.00 | -0.25% | 191,652 |
| Jan 16, 2026 | 6,093.00 | 6,100.00 | 6,006.00 | 6,090.00 | 6,090.00 | 0.59% | 653,902 |
| Jan 15, 2026 | 5,901.00 | 6,088.00 | 5,850.00 | 6,054.00 | 6,054.00 | -0.80% | 1,010,315 |
| Jan 14, 2026 | 6,150.00 | 6,186.00 | 6,001.00 | 6,103.00 | 6,103.00 | 0.26% | 546,945 |
| Jan 13, 2026 | 6,090.00 | 6,121.00 | 5,974.00 | 6,087.00 | 6,087.00 | 2.23% | 926,829 |
| Jan 12, 2026 | 6,160.00 | 6,198.00 | 5,914.00 | 5,954.00 | 5,954.00 | -2.97% | 1,123,913 |
| Jan 9, 2026 | 6,071.00 | 6,158.00 | 5,960.00 | 6,136.00 | 6,136.00 | 1.07% | 877,026 |
| Jan 8, 2026 | 5,801.00 | 6,115.00 | 5,801.00 | 6,071.00 | 6,071.00 | - | 961,914 |
| Jan 7, 2026 | 5,989.00 | 6,071.00 | 5,910.00 | 6,071.00 | 6,071.00 | 1.62% | 1,307,146 |
| Jan 6, 2026 | 5,920.00 | 5,986.00 | 5,861.00 | 5,974.00 | 5,974.00 | 1.41% | 2,668,048 |
| Jan 5, 2026 | 5,860.00 | 6,058.00 | 5,857.00 | 5,891.00 | 5,891.00 | -1.49% | 519,968 |
| Jan 2, 2026 | 5,906.00 | 6,090.00 | 5,880.00 | 5,980.00 | 5,980.00 | 1.34% | 869,463 |
| Dec 31, 2025 | 5,883.00 | 5,913.00 | 5,824.00 | 5,901.00 | 5,901.00 | 0.46% | 544,346 |