Telkom SA SOC Ltd (JSE:TKG)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
5,861.00
-82.00 (-1.38%)
Aug 1, 2025, 5:00 PM SAST

Vista Outdoor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20255,881.005,945.005,816.005,860.005,861.00-1.41%934,062
Jul 31, 20255,950.006,024.005,852.005,944.005,944.00-0.13%1,701,144
Jul 30, 20255,950.006,059.005,932.005,952.005,952.000.10%2,768,894
Jul 29, 20255,770.005,946.005,770.005,946.005,946.003.09%2,027,361
Jul 28, 20255,760.005,834.005,730.005,768.005,768.00-0.10%2,109,327
Jul 25, 20255,708.005,825.005,705.005,774.005,774.00-0.07%1,578,088
Jul 24, 20255,600.005,778.005,600.005,778.005,778.001.55%987,159
Jul 23, 20255,715.005,784.005,630.005,690.005,690.00-1.01%2,884,720
Jul 22, 20255,800.005,817.005,633.005,748.005,748.001.99%3,249,889
Jul 21, 20255,700.005,727.005,576.005,636.005,636.00-0.30%1,552,025
Jul 18, 20255,610.005,729.005,610.005,653.005,653.000.02%732,764
Jul 17, 20255,700.005,791.005,552.005,652.005,652.00-0.60%2,199,733
Jul 16, 20255,596.005,713.005,471.005,686.005,686.001.63%3,550,469
Jul 15, 20255,580.005,624.005,496.005,595.005,595.001.56%4,748,436
Jul 14, 20255,679.005,679.005,456.005,509.005,509.00-1.68%3,682,405
Jul 11, 20255,599.005,719.005,548.005,603.005,603.000.07%2,857,953
Jul 10, 20255,250.005,599.005,226.005,599.005,599.006.73%3,248,302
Jul 9, 20255,300.005,322.005,163.005,246.005,246.00-3.34%4,271,900
Jul 8, 20255,392.005,500.005,389.005,427.005,166.130.18%2,745,639
Jul 7, 20255,313.005,445.005,296.005,417.005,156.610.65%2,611,878
Jul 4, 20255,270.005,392.005,222.005,382.005,123.302.32%1,986,631
Jul 3, 20255,194.005,285.005,111.005,260.005,007.161.39%3,834,270
Jul 2, 20255,251.005,370.005,151.005,188.004,938.62-1.97%4,040,149
Jul 1, 20255,380.005,500.005,251.005,292.005,037.62-2.00%3,290,773
Jun 30, 20255,299.005,420.005,238.005,400.005,140.432.68%4,104,368
Jun 27, 20255,227.005,404.005,168.005,259.005,006.211.56%4,529,775
Jun 26, 20255,125.005,264.005,092.005,178.004,929.102.51%6,496,483
Jun 25, 20254,998.005,144.004,964.005,051.004,808.211.92%3,724,770
Jun 24, 20254,766.005,051.004,766.004,956.004,717.775.11%4,946,616
Jun 23, 20254,436.004,747.004,420.004,715.004,488.366.31%5,475,662
Jun 20, 20254,297.004,513.004,295.004,435.004,221.823.57%6,875,116
Jun 19, 20254,349.004,357.004,237.004,282.004,076.17-1.31%5,653,183
Jun 18, 20254,400.004,429.004,320.004,339.004,130.43-2.01%2,346,577
Jun 17, 20254,319.004,521.004,297.004,428.004,215.152.45%2,484,684
Jun 13, 20254,230.004,413.004,230.004,322.004,114.250.07%2,046,332
Jun 12, 20254,305.004,400.004,265.004,319.004,111.390.96%1,403,409
Jun 11, 20254,300.004,374.004,148.004,278.004,072.36-0.74%2,089,434
Jun 10, 20254,200.004,421.004,160.004,310.004,102.827.75%2,629,143
Jun 9, 20253,971.004,021.003,965.004,000.003,807.73-0.05%440,105
Jun 6, 20253,953.004,041.003,901.004,002.003,809.632.43%458,655
Jun 5, 20253,952.004,005.003,863.003,907.003,719.20-2.28%662,742
Jun 4, 20254,076.004,145.003,990.003,998.003,805.82-1.53%659,189
Jun 3, 20254,089.004,116.004,035.004,060.003,864.840.45%569,248
Jun 2, 20253,895.004,175.003,868.004,042.003,847.713.75%1,016,090
May 30, 20253,843.003,900.003,717.003,896.003,708.731.25%1,528,672
May 29, 20253,863.003,893.003,817.003,848.003,663.030.10%265,563
May 28, 20253,813.003,917.003,813.003,844.003,659.22-0.44%651,534
May 27, 20253,801.003,882.003,800.003,861.003,675.411.31%425,218
May 26, 20253,880.003,943.003,805.003,811.003,627.81-2.51%185,071
May 23, 20253,990.003,990.003,872.003,909.003,721.10-1.31%412,198