Telkom SA SOC Ltd (JSE:TKG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,017.00
+23.00 (0.46%)
At close: Nov 28, 2025
Telkom SA SOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 5,435.00 | 5,686.00 | 5,435.00 | 5,459.00 | 5,459.00 | -0.33% | 2,890,226 |
| Oct 8, 2025 | 5,355.00 | 5,515.00 | 5,351.00 | 5,477.00 | 5,477.00 | 1.43% | 1,308,888 |
| Oct 7, 2025 | 5,391.00 | 5,455.00 | 5,352.00 | 5,400.00 | 5,400.00 | 0.75% | 1,043,869 |
| Oct 6, 2025 | 5,390.00 | 5,441.00 | 5,264.00 | 5,360.00 | 5,360.00 | -1.22% | 789,554 |
| Oct 3, 2025 | 5,163.00 | 5,437.00 | 5,146.00 | 5,426.00 | 5,426.00 | 5.09% | 871,655 |
| Oct 2, 2025 | 5,355.00 | 5,355.00 | 5,110.00 | 5,163.00 | 5,163.00 | -2.57% | 1,376,151 |
| Oct 1, 2025 | 5,200.00 | 5,349.00 | 5,155.00 | 5,299.00 | 5,299.00 | 3.56% | 1,709,581 |
| Sep 30, 2025 | 5,066.00 | 5,193.00 | 4,901.00 | 5,117.00 | 5,117.00 | 3.69% | 2,682,641 |
| Sep 29, 2025 | 4,900.00 | 5,026.00 | 4,900.00 | 4,935.00 | 4,935.00 | -2.26% | 913,691 |
| Sep 26, 2025 | 4,952.00 | 5,050.00 | 4,872.00 | 5,049.00 | 5,049.00 | 1.43% | 1,612,797 |
| Sep 25, 2025 | 5,000.00 | 5,046.00 | 4,909.00 | 4,978.00 | 4,978.00 | -1.52% | 1,631,921 |
| Sep 23, 2025 | 5,011.00 | 5,151.00 | 5,011.00 | 5,055.00 | 5,055.00 | -0.80% | 1,029,183 |
| Sep 22, 2025 | 5,231.00 | 5,238.00 | 5,036.00 | 5,096.00 | 5,096.00 | -2.51% | 979,978 |
| Sep 19, 2025 | 5,150.00 | 5,315.00 | 5,114.00 | 5,227.00 | 5,227.00 | 0.62% | 1,301,638 |