Telkom SA SOC Ltd (JSE:TKG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,212.00
-276.00 (-4.25%)
May 29, 2026, 5:00 PM SAST
Telkom SA SOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6,351.00 | 6,520.00 | 6,168.00 | 6,212.00 | 6,212.00 | -4.25% | 1,233,667 |
| May 28, 2026 | 6,450.00 | 6,599.00 | 6,408.00 | 6,488.00 | 6,488.00 | -2.60% | 374,067 |
| May 27, 2026 | 6,197.00 | 6,661.00 | 6,062.00 | 6,661.00 | 6,661.00 | 12.02% | 1,282,415 |
| May 26, 2026 | 5,904.00 | 5,962.00 | 5,875.00 | 5,946.00 | 5,946.00 | -0.35% | 233,860 |
| May 25, 2026 | 5,961.00 | 5,967.00 | 5,900.00 | 5,967.00 | 5,967.00 | 1.12% | 108,440 |
| May 22, 2026 | 5,953.00 | 5,955.00 | 5,850.00 | 5,901.00 | 5,901.00 | -0.32% | 274,766 |
| May 21, 2026 | 5,920.00 | 5,964.00 | 5,857.00 | 5,920.00 | 5,920.00 | 0.56% | 313,024 |
| May 20, 2026 | 5,767.00 | 5,893.00 | 5,736.00 | 5,887.00 | 5,887.00 | 1.99% | 554,861 |
| May 19, 2026 | 5,776.00 | 5,806.00 | 5,674.00 | 5,772.00 | 5,772.00 | 0.40% | 694,696 |
| May 18, 2026 | 5,685.00 | 5,778.00 | 5,666.00 | 5,749.00 | 5,749.00 | 0.86% | 562,891 |
| May 15, 2026 | 5,826.00 | 5,880.00 | 5,681.00 | 5,700.00 | 5,700.00 | -3.23% | 608,866 |
| May 14, 2026 | 5,831.00 | 5,933.00 | 5,831.00 | 5,890.00 | 5,890.00 | 0.58% | 180,869 |
| May 13, 2026 | 6,000.00 | 6,050.00 | 5,836.00 | 5,856.00 | 5,856.00 | -3.33% | 327,182 |
| May 12, 2026 | 6,018.00 | 6,058.00 | 5,874.00 | 6,058.00 | 6,058.00 | 0.36% | 519,666 |
| May 11, 2026 | 5,740.00 | 6,100.00 | 5,740.00 | 6,036.00 | 6,036.00 | 1.84% | 1,348,827 |
| May 8, 2026 | 5,858.00 | 5,936.00 | 5,755.00 | 5,927.00 | 5,927.00 | 0.89% | 479,055 |
| May 7, 2026 | 6,062.00 | 6,066.00 | 5,875.00 | 5,875.00 | 5,875.00 | -2.25% | 1,005,994 |
| May 6, 2026 | 6,100.00 | 6,100.00 | 5,917.00 | 6,010.00 | 6,010.00 | 1.06% | 696,748 |
| May 5, 2026 | 5,900.00 | 6,147.00 | 5,900.00 | 5,947.00 | 5,947.00 | -0.49% | 802,496 |
| May 4, 2026 | 5,800.00 | 6,085.00 | 5,800.00 | 5,976.00 | 5,976.00 | -0.57% | 907,409 |
| Apr 30, 2026 | 6,007.00 | 6,070.00 | 5,945.00 | 6,010.00 | 6,010.00 | -0.74% | 2,786,785 |
| Apr 29, 2026 | 5,793.00 | 6,055.00 | 5,793.00 | 6,055.00 | 6,055.00 | 3.89% | 563,183 |
| Apr 28, 2026 | 5,995.00 | 5,995.00 | 5,798.00 | 5,828.00 | 5,828.00 | -0.24% | 3,140,134 |
| Apr 24, 2026 | 5,779.00 | 5,934.00 | 5,779.00 | 5,842.00 | 5,842.00 | 0.03% | 850,229 |
| Apr 23, 2026 | 5,876.00 | 5,876.00 | 5,724.00 | 5,840.00 | 5,840.00 | 0.90% | 1,335,620 |
| Apr 22, 2026 | 5,716.00 | 5,792.00 | 5,714.00 | 5,788.00 | 5,788.00 | 0.40% | 490,649 |
| Apr 21, 2026 | 5,775.00 | 5,815.00 | 5,706.00 | 5,765.00 | 5,765.00 | -0.81% | 483,520 |
| Apr 20, 2026 | 5,855.00 | 5,856.00 | 5,782.00 | 5,812.00 | 5,812.00 | -0.73% | 343,114 |
| Apr 17, 2026 | 5,873.00 | 5,927.00 | 5,836.00 | 5,855.00 | 5,855.00 | -0.90% | 778,830 |
| Apr 16, 2026 | 5,934.00 | 5,941.00 | 5,750.00 | 5,908.00 | 5,908.00 | -0.10% | 597,679 |
| Apr 15, 2026 | 6,089.00 | 6,089.00 | 5,865.00 | 5,914.00 | 5,914.00 | -0.95% | 721,129 |
| Apr 14, 2026 | 5,785.00 | 5,971.00 | 5,785.00 | 5,971.00 | 5,971.00 | 1.76% | 690,748 |
| Apr 13, 2026 | 5,905.00 | 5,908.00 | 5,776.00 | 5,868.00 | 5,868.00 | -1.03% | 796,944 |
| Apr 10, 2026 | 6,249.00 | 6,249.00 | 5,902.00 | 5,929.00 | 5,929.00 | -3.55% | 490,198 |
| Apr 9, 2026 | 6,141.00 | 6,169.00 | 6,048.00 | 6,147.00 | 6,147.00 | -0.85% | 316,496 |
| Apr 8, 2026 | 6,030.00 | 6,241.00 | 6,021.00 | 6,200.00 | 6,200.00 | 5.19% | 787,161 |
| Apr 7, 2026 | 5,903.00 | 5,932.00 | 5,725.00 | 5,894.00 | 5,894.00 | 0.82% | 272,443 |
| Apr 2, 2026 | 5,903.00 | 5,906.00 | 5,684.00 | 5,846.00 | 5,846.00 | -0.85% | 539,250 |
| Apr 1, 2026 | 5,855.00 | 5,968.00 | 5,817.00 | 5,896.00 | 5,896.00 | 0.27% | 720,454 |
| Mar 31, 2026 | 5,960.00 | 5,960.00 | 5,795.00 | 5,880.00 | 5,880.00 | -0.63% | 760,063 |
| Mar 30, 2026 | 6,200.00 | 6,200.00 | 5,819.00 | 5,917.00 | 5,917.00 | -4.56% | 501,189 |
| Mar 27, 2026 | 6,316.00 | 6,316.00 | 6,075.00 | 6,200.00 | 6,200.00 | -1.57% | 627,388 |
| Mar 26, 2026 | 6,343.00 | 6,343.00 | 6,176.00 | 6,299.00 | 6,299.00 | -0.88% | 674,661 |
| Mar 25, 2026 | 6,150.00 | 6,397.00 | 6,150.00 | 6,355.00 | 6,355.00 | 1.44% | 773,585 |
| Mar 24, 2026 | 6,016.00 | 6,265.00 | 5,956.00 | 6,265.00 | 6,265.00 | 4.10% | 1,311,176 |
| Mar 23, 2026 | 6,139.00 | 6,182.00 | 5,921.00 | 6,018.00 | 6,018.00 | 0.20% | 1,284,474 |
| Mar 20, 2026 | 5,911.00 | 6,116.00 | 5,851.00 | 6,006.00 | 6,006.00 | 0.10% | 2,247,105 |
| Mar 19, 2026 | 5,983.00 | 6,045.00 | 5,932.00 | 6,000.00 | 6,000.00 | -1.17% | 904,212 |
| Mar 18, 2026 | 6,029.00 | 6,207.00 | 5,981.00 | 6,071.00 | 6,071.00 | 1.05% | 491,129 |
| Mar 17, 2026 | 5,910.00 | 6,026.00 | 5,723.00 | 6,008.00 | 6,008.00 | 0.37% | 1,129,980 |