Telkom SA SOC Ltd (JSE:TKG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,545.00
+17.00 (0.31%)
Sep 9, 2026, 9:34 AM SAST
Telkom SA SOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 5,469.00 | 5,529.00 | 5,459.00 | 5,528.00 | 5,528.00 | 1.10% | 674,337 |
| Sep 7, 2026 | 5,450.00 | 5,542.00 | 5,416.00 | 5,468.00 | 5,468.00 | 0.22% | 198,877 |
| Sep 4, 2026 | 5,711.00 | 5,724.00 | 5,456.00 | 5,456.00 | 5,456.00 | -4.41% | 455,893 |
| Sep 3, 2026 | 5,655.00 | 5,736.00 | 5,655.00 | 5,708.00 | 5,708.00 | 1.03% | 1,401,888 |
| Sep 2, 2026 | 5,556.00 | 5,672.00 | 5,533.00 | 5,650.00 | 5,650.00 | 1.77% | 749,192 |
| Sep 1, 2026 | 5,538.00 | 5,656.00 | 5,527.00 | 5,552.00 | 5,552.00 | 0.36% | 610,563 |
| Aug 31, 2026 | 5,669.00 | 5,690.00 | 5,529.00 | 5,532.00 | 5,532.00 | -1.88% | 1,075,810 |
| Aug 28, 2026 | 5,570.00 | 5,648.00 | 5,508.00 | 5,638.00 | 5,638.00 | 2.40% | 529,934 |
| Aug 27, 2026 | 5,397.00 | 5,550.00 | 5,397.00 | 5,506.00 | 5,506.00 | 1.34% | 709,995 |
| Aug 26, 2026 | 5,374.00 | 5,458.00 | 5,330.00 | 5,433.00 | 5,433.00 | 1.10% | 496,368 |
| Aug 25, 2026 | 5,378.00 | 5,411.00 | 5,314.00 | 5,374.00 | 5,374.00 | -0.90% | 545,145 |
| Aug 24, 2026 | 5,400.00 | 5,598.00 | 5,366.00 | 5,423.00 | 5,423.00 | -2.34% | 436,555 |
| Aug 21, 2026 | 5,543.00 | 5,655.00 | 5,513.00 | 5,553.00 | 5,553.00 | -0.13% | 720,556 |
| Aug 20, 2026 | 5,500.00 | 5,630.00 | 5,413.00 | 5,560.00 | 5,560.00 | 1.22% | 1,467,225 |
| Aug 19, 2026 | 5,518.00 | 5,518.00 | 5,390.00 | 5,493.00 | 5,493.00 | 0.20% | 614,432 |
| Aug 18, 2026 | 5,407.00 | 5,506.00 | 5,396.00 | 5,482.00 | 5,482.00 | 0.22% | 534,378 |
| Aug 17, 2026 | 5,600.00 | 5,600.00 | 5,431.00 | 5,470.00 | 5,470.00 | -2.20% | 316,363 |
| Aug 14, 2026 | 5,578.00 | 5,609.00 | 5,486.00 | 5,593.00 | 5,593.00 | 0.87% | 591,995 |
| Aug 13, 2026 | 5,527.00 | 5,562.00 | 5,469.00 | 5,545.00 | 5,545.00 | 0.56% | 645,019 |
| Aug 12, 2026 | 5,586.00 | 5,586.00 | 5,476.00 | 5,514.00 | 5,514.00 | -0.14% | 736,756 |
| Aug 11, 2026 | 5,448.00 | 5,620.00 | 5,448.00 | 5,522.00 | 5,522.00 | 1.73% | 1,480,235 |
| Aug 7, 2026 | 5,312.00 | 5,453.00 | 5,282.00 | 5,428.00 | 5,428.00 | 1.93% | 1,236,361 |
| Aug 6, 2026 | 5,490.00 | 5,490.00 | 5,293.00 | 5,325.00 | 5,325.00 | 0.19% | 1,263,117 |
| Aug 5, 2026 | 5,455.00 | 5,512.00 | 5,295.00 | 5,315.00 | 5,315.00 | -2.28% | 660,587 |
| Aug 4, 2026 | 5,500.00 | 5,639.00 | 5,423.00 | 5,439.00 | 5,439.00 | -3.13% | 922,619 |
| Aug 3, 2026 | 5,518.00 | 5,718.00 | 5,490.00 | 5,615.00 | 5,615.00 | 2.86% | 1,365,209 |
| Jul 31, 2026 | 5,350.00 | 5,525.00 | 5,288.00 | 5,459.00 | 5,459.00 | -1.60% | 2,630,740 |
| Jul 30, 2026 | 5,500.00 | 5,564.00 | 5,447.00 | 5,548.00 | 5,548.00 | 0.95% | 468,170 |
| Jul 29, 2026 | 5,399.00 | 5,545.00 | 5,339.00 | 5,496.00 | 5,496.00 | 2.14% | 656,338 |
| Jul 28, 2026 | 5,300.00 | 5,381.00 | 5,214.00 | 5,381.00 | 5,381.00 | 2.46% | 1,738,646 |
| Jul 27, 2026 | 5,407.00 | 5,407.00 | 5,225.00 | 5,252.00 | 5,252.00 | -2.00% | 794,960 |
| Jul 24, 2026 | 5,490.00 | 5,490.00 | 5,285.00 | 5,359.00 | 5,359.00 | -1.60% | 422,735 |
| Jul 23, 2026 | 5,599.00 | 5,619.00 | 5,446.00 | 5,446.00 | 5,446.00 | -3.73% | 720,465 |
| Jul 22, 2026 | 5,657.00 | 5,658.00 | 5,559.00 | 5,657.00 | 5,657.00 | 1.02% | 350,287 |
| Jul 21, 2026 | 5,591.00 | 5,864.00 | 5,550.00 | 5,600.00 | 5,600.00 | 0.02% | 330,125 |
| Jul 20, 2026 | 5,802.00 | 5,802.00 | 5,568.00 | 5,599.00 | 5,599.00 | -3.28% | 414,666 |
| Jul 17, 2026 | 5,906.00 | 5,909.00 | 5,778.00 | 5,789.00 | 5,789.00 | -2.26% | 336,216 |
| Jul 16, 2026 | 5,840.00 | 5,950.00 | 5,740.00 | 5,923.00 | 5,923.00 | 2.94% | 969,387 |
| Jul 15, 2026 | 5,601.00 | 5,765.00 | 5,601.00 | 5,754.00 | 5,754.00 | 0.59% | 947,829 |
| Jul 14, 2026 | 5,807.00 | 5,852.00 | 5,707.00 | 5,720.00 | 5,720.00 | -1.50% | 517,047 |
| Jul 13, 2026 | 5,576.00 | 5,813.00 | 5,576.00 | 5,807.00 | 5,807.00 | 1.65% | 615,594 |
| Jul 10, 2026 | 5,670.00 | 5,713.00 | 5,625.00 | 5,713.00 | 5,713.00 | 1.29% | 326,048 |
| Jul 9, 2026 | 5,375.00 | 5,650.00 | 5,350.00 | 5,640.00 | 5,640.00 | 6.42% | 805,089 |
| Jul 8, 2026 | 5,450.00 | 5,450.00 | 5,218.00 | 5,300.00 | 5,300.00 | -0.49% | 713,664 |
| Jul 7, 2026 | 5,377.00 | 5,428.00 | 5,298.00 | 5,326.00 | 5,326.00 | -2.10% | 499,864 |
| Jul 6, 2026 | 5,586.00 | 5,612.00 | 5,405.00 | 5,440.00 | 5,440.00 | -2.33% | 384,352 |
| Jul 3, 2026 | 5,570.00 | 5,624.00 | 5,514.00 | 5,570.00 | 5,570.00 | - | 1,384,724 |
| Jul 2, 2026 | 5,747.00 | 5,747.00 | 5,560.00 | 5,570.00 | 5,570.00 | -2.62% | 755,083 |
| Jul 1, 2026 | 5,576.00 | 5,721.00 | 5,576.00 | 5,720.00 | 5,720.00 | 1.85% | 1,680,349 |
| Jun 30, 2026 | 5,704.00 | 5,733.00 | 5,550.00 | 5,616.00 | 5,616.00 | -1.65% | 1,562,951 |