Telkom SA SOC Ltd (JSE:TKG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,498.00
+42.00 (0.77%)
Oct 13, 2025, 5:00 PM SAST
Telkom SA SOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 5,001.00 | 5,054.00 | 4,839.00 | 4,875.00 | 4,875.00 | -3.00% | 2,163,952 |
| Aug 27, 2025 | 5,010.00 | 5,075.00 | 5,002.00 | 5,026.00 | 5,026.00 | -0.67% | 1,431,893 |
| Aug 26, 2025 | 5,130.00 | 5,130.00 | 5,010.00 | 5,060.00 | 5,060.00 | -0.98% | 1,717,962 |
| Aug 25, 2025 | 5,185.00 | 5,200.00 | 5,009.00 | 5,110.00 | 5,110.00 | -1.41% | 2,800,304 |
| Aug 22, 2025 | 5,381.00 | 5,388.00 | 5,134.00 | 5,183.00 | 5,183.00 | -4.20% | 1,717,233 |
| Aug 21, 2025 | 5,438.00 | 5,488.00 | 5,403.00 | 5,410.00 | 5,410.00 | -0.64% | 1,121,812 |
| Aug 20, 2025 | 5,490.00 | 5,507.00 | 5,407.00 | 5,445.00 | 5,445.00 | -0.11% | 1,124,445 |
| Aug 19, 2025 | 5,618.00 | 5,618.00 | 5,403.00 | 5,451.00 | 5,451.00 | -2.01% | 1,754,822 |
| Aug 18, 2025 | 5,300.00 | 5,731.00 | 5,300.00 | 5,563.00 | 5,563.00 | -0.43% | 2,156,192 |
| Aug 15, 2025 | 5,420.00 | 5,608.00 | 5,420.00 | 5,587.00 | 5,587.00 | 2.42% | 1,837,297 |
| Aug 14, 2025 | 5,460.00 | 5,485.00 | 5,332.00 | 5,455.00 | 5,455.00 | 1.45% | 1,196,982 |
| Aug 13, 2025 | 5,437.00 | 5,455.00 | 5,305.00 | 5,377.00 | 5,377.00 | 0.32% | 1,964,758 |
| Aug 12, 2025 | 5,269.00 | 5,360.00 | 5,184.00 | 5,360.00 | 5,360.00 | 1.71% | 1,452,320 |
| Aug 11, 2025 | 5,188.00 | 5,278.00 | 5,188.00 | 5,270.00 | 5,270.00 | 1.42% | 2,216,915 |
| Aug 8, 2025 | 5,301.00 | 5,431.00 | 5,156.00 | 5,196.00 | 5,196.00 | -2.17% | 2,536,308 |
| Aug 7, 2025 | 5,565.00 | 5,565.00 | 5,300.00 | 5,311.00 | 5,311.00 | -3.19% | 2,030,650 |
| Aug 6, 2025 | 5,381.00 | 5,561.00 | 5,353.00 | 5,486.00 | 5,486.00 | 2.52% | 3,843,651 |
| Aug 5, 2025 | 5,950.00 | 5,950.00 | 5,202.00 | 5,351.00 | 5,351.00 | -9.12% | 2,677,790 |
| Aug 4, 2025 | 5,945.00 | 5,945.00 | 5,816.00 | 5,888.00 | 5,888.00 | 0.46% | 725,289 |
| Aug 1, 2025 | 5,881.00 | 5,945.00 | 5,816.00 | 5,861.00 | 5,861.00 | -1.40% | 934,062 |