Telkom SA SOC Ltd (JSE:TKG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,980.00
+305.00 (6.52%)
Last updated: Nov 10, 2025, 2:02 PM SAST
Telkom SA SOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 4,655.00 | 4,712.00 | 4,607.00 | 4,675.00 | 4,673.00 | -0.36% | 1,065,273 |
| Nov 6, 2025 | 4,650.00 | 4,755.00 | 4,613.00 | 4,692.00 | 4,692.00 | 0.02% | 1,231,984 |
| Nov 5, 2025 | 4,681.00 | 4,742.00 | 4,617.00 | 4,691.00 | 4,691.00 | -0.17% | 1,703,291 |
| Nov 4, 2025 | 4,773.00 | 4,788.00 | 4,654.00 | 4,699.00 | 4,699.00 | -1.07% | 2,976,563 |
| Nov 3, 2025 | 4,853.00 | 4,922.00 | 4,502.00 | 4,750.00 | 4,750.00 | -2.06% | 1,319,479 |
| Oct 31, 2025 | 4,900.00 | 5,087.00 | 4,734.00 | 4,850.00 | 4,850.00 | -1.00% | 2,013,140 |
| Oct 30, 2025 | 4,997.00 | 5,016.00 | 4,862.00 | 4,899.00 | 4,899.00 | -2.47% | 1,432,042 |
| Oct 29, 2025 | 5,237.00 | 5,237.00 | 4,981.00 | 5,023.00 | 5,023.00 | -0.83% | 878,276 |
| Oct 28, 2025 | 4,950.00 | 5,065.00 | 4,950.00 | 5,065.00 | 5,065.00 | 1.18% | 914,059 |
| Oct 27, 2025 | 5,092.00 | 5,156.00 | 4,976.00 | 5,006.00 | 5,006.00 | -2.78% | 997,547 |
| Oct 24, 2025 | 5,125.00 | 5,189.00 | 5,077.00 | 5,149.00 | 5,149.00 | -0.56% | 742,887 |
| Oct 23, 2025 | 5,125.00 | 5,252.00 | 5,125.00 | 5,178.00 | 5,178.00 | -0.63% | 481,722 |
| Oct 22, 2025 | 5,150.00 | 5,243.00 | 5,128.00 | 5,211.00 | 5,211.00 | 0.12% | 833,422 |
| Oct 21, 2025 | 5,243.00 | 5,320.00 | 5,180.00 | 5,205.00 | 5,205.00 | -0.69% | 658,318 |
| Oct 20, 2025 | 5,452.00 | 5,455.00 | 5,227.00 | 5,241.00 | 5,241.00 | -2.64% | 503,806 |
| Oct 17, 2025 | 5,530.00 | 5,530.00 | 5,287.00 | 5,383.00 | 5,383.00 | -3.10% | 829,808 |
| Oct 16, 2025 | 5,421.00 | 5,555.00 | 5,421.00 | 5,555.00 | 5,555.00 | 2.72% | 1,140,786 |
| Oct 15, 2025 | 5,300.00 | 5,488.00 | 5,300.00 | 5,408.00 | 5,408.00 | -0.46% | 2,230,056 |
| Oct 14, 2025 | 5,350.00 | 5,473.00 | 5,328.00 | 5,433.00 | 5,433.00 | -1.18% | 1,419,297 |
| Oct 13, 2025 | 5,350.00 | 5,588.00 | 5,350.00 | 5,498.00 | 5,498.00 | 0.77% | 910,308 |
| Oct 10, 2025 | 5,500.00 | 5,601.00 | 5,373.00 | 5,456.00 | 5,456.00 | -0.09% | 733,205 |
| Oct 9, 2025 | 5,435.00 | 5,686.00 | 5,435.00 | 5,461.00 | 5,461.00 | -0.35% | 2,890,226 |
| Oct 8, 2025 | 5,355.00 | 5,515.00 | 5,351.00 | 5,480.00 | 5,480.00 | 1.44% | 1,308,888 |
| Oct 7, 2025 | 5,391.00 | 5,455.00 | 5,352.00 | 5,402.00 | 5,402.00 | 0.76% | 1,043,869 |
| Oct 6, 2025 | 5,390.00 | 5,441.00 | 5,264.00 | 5,361.00 | 5,361.00 | -1.16% | 789,554 |
| Oct 3, 2025 | 5,163.00 | 5,437.00 | 5,146.00 | 5,424.00 | 5,424.00 | 5.10% | 871,655 |
| Oct 2, 2025 | 5,355.00 | 5,355.00 | 5,110.00 | 5,161.00 | 5,161.00 | -2.59% | 1,376,151 |
| Oct 1, 2025 | 5,200.00 | 5,349.00 | 5,155.00 | 5,298.00 | 5,298.00 | 3.50% | 1,709,581 |
| Sep 30, 2025 | 5,066.00 | 5,193.00 | 4,901.00 | 5,119.00 | 5,119.00 | 3.75% | 2,682,641 |
| Sep 29, 2025 | 4,900.00 | 5,026.00 | 4,900.00 | 4,934.00 | 4,934.00 | -2.30% | 913,691 |
| Sep 26, 2025 | 4,952.00 | 5,050.00 | 4,872.00 | 5,050.00 | 5,050.00 | 1.47% | 1,612,797 |
| Sep 25, 2025 | 5,000.00 | 5,046.00 | 4,909.00 | 4,977.00 | 4,977.00 | -1.58% | 1,631,921 |
| Sep 23, 2025 | 5,011.00 | 5,151.00 | 5,011.00 | 5,057.00 | 5,057.00 | -0.78% | 1,029,183 |
| Sep 22, 2025 | 5,231.00 | 5,238.00 | 5,036.00 | 5,097.00 | 5,097.00 | -2.51% | 979,978 |
| Sep 19, 2025 | 5,150.00 | 5,315.00 | 5,114.00 | 5,228.00 | 5,228.00 | 0.65% | 1,301,638 |
| Sep 18, 2025 | 5,075.00 | 5,295.00 | 5,075.00 | 5,194.00 | 5,194.00 | 0.15% | 4,455,471 |
| Sep 17, 2025 | 5,051.00 | 5,223.00 | 5,051.00 | 5,186.00 | 5,186.00 | 0.68% | 885,476 |
| Sep 16, 2025 | 5,006.00 | 5,167.00 | 4,961.00 | 5,151.00 | 5,151.00 | 3.06% | 1,133,856 |
| Sep 15, 2025 | 4,951.00 | 5,028.00 | 4,940.00 | 4,998.00 | 4,998.00 | 1.01% | 418,287 |
| Sep 12, 2025 | 5,040.00 | 5,040.00 | 4,901.00 | 4,948.00 | 4,948.00 | 0.88% | 866,361 |
| Sep 11, 2025 | 4,815.00 | 4,989.00 | 4,815.00 | 4,905.00 | 4,905.00 | -0.53% | 1,978,365 |
| Sep 10, 2025 | 5,040.00 | 5,040.00 | 4,846.00 | 4,931.00 | 4,931.00 | 0.57% | 691,941 |
| Sep 9, 2025 | 4,950.00 | 4,987.00 | 4,797.00 | 4,903.00 | 4,903.00 | -1.55% | 1,829,242 |
| Sep 8, 2025 | 5,300.00 | 5,300.00 | 4,978.00 | 4,980.00 | 4,980.00 | -2.52% | 2,332,110 |
| Sep 5, 2025 | 5,600.00 | 5,600.00 | 5,090.00 | 5,109.00 | 5,109.00 | -8.03% | 2,445,593 |
| Sep 4, 2025 | 4,900.00 | 5,700.00 | 4,816.00 | 5,555.00 | 5,555.00 | 13.04% | 7,051,229 |
| Sep 3, 2025 | 5,175.00 | 5,175.00 | 4,870.00 | 4,914.00 | 4,914.00 | -2.71% | 1,907,785 |
| Sep 2, 2025 | 5,188.00 | 5,188.00 | 4,971.00 | 5,051.00 | 5,051.00 | -0.22% | 1,606,688 |
| Sep 1, 2025 | 5,038.00 | 5,168.00 | 5,000.00 | 5,062.00 | 5,062.00 | 0.50% | 1,834,311 |
| Aug 29, 2025 | 4,835.00 | 5,077.00 | 4,801.00 | 5,037.00 | 5,037.00 | 3.32% | 2,536,803 |