Telkom SA SOC Ltd (JSE:TKG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,757.00
+177.00 (3.17%)
At close: Dec 19, 2025
Telkom SA SOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5,671.00 | 5,843.00 | 5,552.00 | 5,757.00 | 5,757.00 | 3.17% | 2,112,657 |
| Dec 18, 2025 | 5,620.00 | 5,870.00 | 5,529.00 | 5,580.00 | 5,580.00 | -0.20% | 1,770,633 |
| Dec 17, 2025 | 5,499.00 | 5,603.00 | 5,456.00 | 5,591.00 | 5,591.00 | 2.59% | 993,164 |
| Dec 15, 2025 | 5,410.00 | 5,487.00 | 5,381.00 | 5,450.00 | 5,450.00 | 0.78% | 902,625 |
| Dec 12, 2025 | 5,330.00 | 5,422.00 | 5,324.00 | 5,408.00 | 5,408.00 | 1.44% | 1,192,200 |
| Dec 11, 2025 | 5,395.00 | 5,410.00 | 5,272.00 | 5,331.00 | 5,331.00 | 0.93% | 1,156,968 |
| Dec 10, 2025 | 5,307.00 | 5,349.00 | 5,245.00 | 5,282.00 | 5,282.00 | -0.47% | 1,313,366 |
| Dec 9, 2025 | 5,111.00 | 5,395.00 | 5,111.00 | 5,307.00 | 5,307.00 | 0.11% | 2,335,691 |
| Dec 8, 2025 | 5,191.00 | 5,349.00 | 5,178.00 | 5,301.00 | 5,301.00 | -0.28% | 1,553,712 |
| Dec 5, 2025 | 5,047.00 | 5,349.00 | 5,047.00 | 5,316.00 | 5,316.00 | 4.03% | 1,335,537 |
| Dec 4, 2025 | 5,143.00 | 5,183.00 | 5,051.00 | 5,110.00 | 5,110.00 | 0.35% | 1,506,418 |
| Dec 3, 2025 | 4,988.00 | 5,112.00 | 4,988.00 | 5,092.00 | 5,092.00 | 1.54% | 1,484,734 |
| Dec 2, 2025 | 4,945.00 | 5,016.00 | 4,875.00 | 5,015.00 | 5,015.00 | 2.66% | 776,510 |
| Dec 1, 2025 | 5,100.00 | 5,100.00 | 4,874.00 | 4,885.00 | 4,885.00 | -2.63% | 893,040 |
| Nov 28, 2025 | 5,059.00 | 5,059.00 | 4,957.00 | 5,017.00 | 5,017.00 | 0.46% | 1,406,065 |
| Nov 27, 2025 | 5,145.00 | 5,145.00 | 4,956.00 | 4,994.00 | 4,994.00 | -0.93% | 646,159 |
| Nov 26, 2025 | 4,940.00 | 5,108.00 | 4,940.00 | 5,041.00 | 5,041.00 | 3.02% | 595,688 |
| Nov 25, 2025 | 4,886.00 | 4,942.00 | 4,819.00 | 4,893.00 | 4,893.00 | 0.16% | 1,521,535 |
| Nov 24, 2025 | 5,200.00 | 5,200.00 | 4,885.00 | 4,885.00 | 4,885.00 | -5.82% | 1,748,275 |
| Nov 21, 2025 | 5,385.00 | 5,385.00 | 5,139.00 | 5,187.00 | 5,187.00 | -3.23% | 1,129,448 |
| Nov 20, 2025 | 5,380.00 | 5,498.00 | 5,125.00 | 5,360.00 | 5,360.00 | 0.07% | 1,493,034 |
| Nov 19, 2025 | 5,220.00 | 5,397.00 | 5,170.00 | 5,356.00 | 5,356.00 | 3.72% | 1,342,390 |
| Nov 18, 2025 | 5,145.00 | 5,232.00 | 5,039.00 | 5,164.00 | 5,164.00 | 1.71% | 1,411,138 |
| Nov 17, 2025 | 5,027.00 | 5,140.00 | 4,958.00 | 5,077.00 | 5,077.00 | 0.44% | 1,534,761 |
| Nov 14, 2025 | 5,000.00 | 5,055.00 | 4,930.00 | 5,055.00 | 5,055.00 | 1.61% | 1,418,418 |
| Nov 13, 2025 | 4,918.00 | 5,038.00 | 4,900.00 | 4,975.00 | 4,975.00 | 1.04% | 978,090 |
| Nov 12, 2025 | 4,998.00 | 4,998.00 | 4,893.00 | 4,924.00 | 4,924.00 | 0.04% | 1,331,106 |
| Nov 11, 2025 | 5,055.00 | 5,117.00 | 4,899.00 | 4,922.00 | 4,922.00 | -2.17% | 1,215,594 |
| Nov 10, 2025 | 4,830.00 | 5,055.00 | 4,776.00 | 5,031.00 | 5,031.00 | 7.61% | 3,040,899 |
| Nov 7, 2025 | 4,655.00 | 4,712.00 | 4,607.00 | 4,675.00 | 4,675.00 | -0.43% | 1,065,273 |
| Nov 6, 2025 | 4,650.00 | 4,755.00 | 4,613.00 | 4,695.00 | 4,695.00 | 0.04% | 1,231,984 |
| Nov 5, 2025 | 4,681.00 | 4,742.00 | 4,617.00 | 4,693.00 | 4,693.00 | -0.15% | 1,703,291 |
| Nov 4, 2025 | 4,773.00 | 4,788.00 | 4,654.00 | 4,700.00 | 4,700.00 | -1.07% | 2,976,563 |
| Nov 3, 2025 | 4,853.00 | 4,922.00 | 4,502.00 | 4,751.00 | 4,751.00 | -2.10% | 1,319,479 |
| Oct 31, 2025 | 4,900.00 | 5,087.00 | 4,734.00 | 4,853.00 | 4,853.00 | -0.96% | 2,013,140 |
| Oct 30, 2025 | 4,997.00 | 5,016.00 | 4,862.00 | 4,900.00 | 4,900.00 | -2.49% | 1,432,042 |
| Oct 29, 2025 | 5,237.00 | 5,237.00 | 4,981.00 | 5,025.00 | 5,025.00 | -0.79% | 878,276 |
| Oct 28, 2025 | 4,950.00 | 5,065.00 | 4,950.00 | 5,065.00 | 5,065.00 | 1.16% | 914,059 |
| Oct 27, 2025 | 5,092.00 | 5,156.00 | 4,976.00 | 5,007.00 | 5,007.00 | -2.80% | 997,547 |
| Oct 24, 2025 | 5,125.00 | 5,189.00 | 5,077.00 | 5,151.00 | 5,151.00 | -0.56% | 742,887 |
| Oct 23, 2025 | 5,125.00 | 5,252.00 | 5,125.00 | 5,180.00 | 5,180.00 | -0.58% | 481,722 |
| Oct 22, 2025 | 5,150.00 | 5,243.00 | 5,128.00 | 5,210.00 | 5,210.00 | 0.12% | 833,422 |
| Oct 21, 2025 | 5,243.00 | 5,320.00 | 5,180.00 | 5,204.00 | 5,204.00 | -0.74% | 658,318 |
| Oct 20, 2025 | 5,452.00 | 5,455.00 | 5,227.00 | 5,243.00 | 5,243.00 | -2.64% | 503,806 |
| Oct 17, 2025 | 5,530.00 | 5,530.00 | 5,287.00 | 5,385.00 | 5,385.00 | -3.06% | 829,808 |
| Oct 16, 2025 | 5,421.00 | 5,555.00 | 5,421.00 | 5,555.00 | 5,555.00 | 2.74% | 1,140,786 |
| Oct 15, 2025 | 5,300.00 | 5,488.00 | 5,300.00 | 5,407.00 | 5,407.00 | -0.44% | 2,230,056 |
| Oct 14, 2025 | 5,350.00 | 5,473.00 | 5,328.00 | 5,431.00 | 5,431.00 | -1.25% | 1,419,297 |
| Oct 13, 2025 | 5,350.00 | 5,588.00 | 5,350.00 | 5,500.00 | 5,500.00 | 0.82% | 910,308 |
| Oct 10, 2025 | 5,500.00 | 5,601.00 | 5,373.00 | 5,455.00 | 5,455.00 | -0.07% | 733,205 |