Telkom SA SOC Ltd (JSE:TKG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,183.00
-227.00 (-4.20%)
Aug 22, 2025, 5:00 PM SAST
Telkom SA SOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 5,950.00 | 6,024.00 | 5,852.00 | 5,944.00 | 5,944.00 | -0.13% | 1,701,144 |
| Jul 30, 2025 | 5,950.00 | 6,059.00 | 5,932.00 | 5,952.00 | 5,952.00 | 0.10% | 2,768,894 |
| Jul 29, 2025 | 5,770.00 | 5,946.00 | 5,770.00 | 5,946.00 | 5,946.00 | 3.09% | 2,027,361 |
| Jul 28, 2025 | 5,760.00 | 5,834.00 | 5,730.00 | 5,768.00 | 5,768.00 | -0.10% | 2,109,327 |
| Jul 25, 2025 | 5,708.00 | 5,825.00 | 5,705.00 | 5,774.00 | 5,774.00 | -0.07% | 1,578,088 |
| Jul 24, 2025 | 5,600.00 | 5,778.00 | 5,600.00 | 5,778.00 | 5,778.00 | 1.55% | 987,159 |
| Jul 23, 2025 | 5,715.00 | 5,784.00 | 5,630.00 | 5,690.00 | 5,690.00 | -1.01% | 2,884,720 |
| Jul 22, 2025 | 5,800.00 | 5,817.00 | 5,633.00 | 5,748.00 | 5,748.00 | 1.99% | 3,249,889 |
| Jul 21, 2025 | 5,700.00 | 5,727.00 | 5,576.00 | 5,636.00 | 5,636.00 | -0.30% | 1,552,025 |
| Jul 18, 2025 | 5,610.00 | 5,729.00 | 5,610.00 | 5,653.00 | 5,653.00 | 0.02% | 732,764 |
| Jul 17, 2025 | 5,700.00 | 5,791.00 | 5,552.00 | 5,652.00 | 5,652.00 | -0.60% | 2,199,733 |
| Jul 16, 2025 | 5,596.00 | 5,713.00 | 5,471.00 | 5,686.00 | 5,686.00 | 1.63% | 3,550,469 |
| Jul 15, 2025 | 5,580.00 | 5,624.00 | 5,496.00 | 5,595.00 | 5,595.00 | 1.56% | 4,748,436 |
| Jul 14, 2025 | 5,679.00 | 5,679.00 | 5,456.00 | 5,509.00 | 5,509.00 | -1.68% | 3,682,405 |
| Jul 11, 2025 | 5,599.00 | 5,719.00 | 5,548.00 | 5,603.00 | 5,603.00 | 0.07% | 2,857,953 |
| Jul 10, 2025 | 5,250.00 | 5,599.00 | 5,226.00 | 5,599.00 | 5,599.00 | 6.73% | 3,248,302 |
| Jul 9, 2025 | 5,300.00 | 5,322.00 | 5,163.00 | 5,246.00 | 5,246.00 | -3.34% | 4,271,900 |
| Jul 8, 2025 | 5,392.00 | 5,500.00 | 5,389.00 | 5,427.00 | 5,166.13 | 0.18% | 2,745,639 |
| Jul 7, 2025 | 5,313.00 | 5,445.00 | 5,296.00 | 5,417.00 | 5,156.61 | 0.65% | 2,611,878 |
| Jul 4, 2025 | 5,270.00 | 5,392.00 | 5,222.00 | 5,382.00 | 5,123.30 | 2.32% | 1,986,631 |
| Jul 3, 2025 | 5,194.00 | 5,285.00 | 5,111.00 | 5,260.00 | 5,007.16 | 1.39% | 3,834,270 |
| Jul 2, 2025 | 5,251.00 | 5,370.00 | 5,151.00 | 5,188.00 | 4,938.62 | -1.97% | 4,040,149 |
| Jul 1, 2025 | 5,380.00 | 5,500.00 | 5,251.00 | 5,292.00 | 5,037.62 | -2.00% | 3,290,773 |
| Jun 30, 2025 | 5,299.00 | 5,420.00 | 5,238.00 | 5,400.00 | 5,140.43 | 2.68% | 4,104,368 |
| Jun 27, 2025 | 5,227.00 | 5,404.00 | 5,168.00 | 5,259.00 | 5,006.21 | 1.56% | 4,529,775 |
| Jun 26, 2025 | 5,125.00 | 5,264.00 | 5,092.00 | 5,178.00 | 4,929.10 | 2.51% | 6,496,483 |
| Jun 25, 2025 | 4,998.00 | 5,144.00 | 4,964.00 | 5,051.00 | 4,808.21 | 1.92% | 3,724,770 |
| Jun 24, 2025 | 4,766.00 | 5,051.00 | 4,766.00 | 4,956.00 | 4,717.77 | 5.11% | 4,946,616 |
| Jun 23, 2025 | 4,436.00 | 4,747.00 | 4,420.00 | 4,715.00 | 4,488.36 | 6.31% | 5,475,662 |
| Jun 20, 2025 | 4,297.00 | 4,513.00 | 4,295.00 | 4,435.00 | 4,221.82 | 3.57% | 6,875,116 |
| Jun 19, 2025 | 4,349.00 | 4,357.00 | 4,237.00 | 4,282.00 | 4,076.17 | -1.31% | 5,653,183 |
| Jun 18, 2025 | 4,400.00 | 4,429.00 | 4,320.00 | 4,339.00 | 4,130.43 | -2.01% | 2,346,577 |
| Jun 17, 2025 | 4,319.00 | 4,521.00 | 4,297.00 | 4,428.00 | 4,215.15 | 2.45% | 2,484,684 |
| Jun 13, 2025 | 4,230.00 | 4,413.00 | 4,230.00 | 4,322.00 | 4,114.25 | 0.07% | 2,046,332 |