Telkom SA SOC Ltd (JSE:TKG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,331.00
+216.00 (3.53%)
Nov 6, 2026, 5:04 PM SAST
Telkom SA SOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6,121.00 | 6,374.00 | 6,084.00 | 6,331.00 | 6,331.00 | 3.53% | 1,064,147 |
| Nov 5, 2026 | 5,985.00 | 6,175.00 | 5,925.00 | 6,115.00 | 6,115.00 | 2.24% | 682,676 |
| Nov 3, 2026 | 6,000.00 | 6,000.00 | 5,827.00 | 5,981.00 | 5,981.00 | 0.98% | 761,192 |
| Nov 2, 2026 | 5,744.00 | 5,985.00 | 5,744.00 | 5,923.00 | 5,923.00 | 0.19% | 988,914 |
| Oct 30, 2026 | 5,800.00 | 5,939.00 | 5,800.00 | 5,912.00 | 5,912.00 | 0.42% | 902,915 |
| Oct 29, 2026 | 5,850.00 | 5,887.00 | 5,761.00 | 5,887.00 | 5,887.00 | 1.24% | 981,065 |
| Oct 28, 2026 | 5,695.00 | 5,854.00 | 5,660.00 | 5,815.00 | 5,815.00 | 2.54% | 707,541 |
| Oct 27, 2026 | 5,551.00 | 5,747.00 | 5,551.00 | 5,671.00 | 5,671.00 | 0.94% | 2,758,958 |
| Oct 26, 2026 | 5,723.00 | 5,723.00 | 5,586.00 | 5,618.00 | 5,618.00 | 0.70% | 343,330 |
| Oct 23, 2026 | 5,480.00 | 5,685.00 | 5,480.00 | 5,579.00 | 5,579.00 | -0.16% | 384,174 |
| Oct 22, 2026 | 5,500.00 | 5,600.00 | 5,423.00 | 5,588.00 | 5,588.00 | 2.14% | 853,844 |
| Oct 21, 2026 | 5,300.00 | 5,494.00 | 5,300.00 | 5,471.00 | 5,471.00 | 1.80% | 610,029 |
| Oct 20, 2026 | 5,400.00 | 5,412.00 | 5,290.00 | 5,374.00 | 5,374.00 | 0.69% | 961,974 |
| Oct 19, 2026 | 5,494.00 | 5,506.00 | 5,337.00 | 5,337.00 | 5,337.00 | -2.38% | 573,834 |
| Oct 16, 2026 | 5,370.00 | 5,498.00 | 5,370.00 | 5,467.00 | 5,467.00 | 1.83% | 552,416 |
| Oct 15, 2026 | 5,323.00 | 5,401.00 | 5,207.00 | 5,369.00 | 5,369.00 | 2.11% | 826,268 |
| Oct 14, 2026 | 5,303.00 | 5,319.00 | 5,207.00 | 5,258.00 | 5,258.00 | -0.17% | 936,918 |
| Oct 13, 2026 | 5,186.00 | 5,300.00 | 5,081.00 | 5,267.00 | 5,267.00 | 2.77% | 1,467,462 |
| Oct 12, 2026 | 5,169.00 | 5,169.00 | 5,040.00 | 5,125.00 | 5,125.00 | 1.20% | 645,803 |
| Oct 9, 2026 | 4,982.00 | 5,070.00 | 4,967.00 | 5,064.00 | 5,064.00 | 1.24% | 639,724 |
| Oct 8, 2026 | 5,122.00 | 5,122.00 | 4,979.00 | 5,002.00 | 5,002.00 | -0.73% | 449,515 |
| Oct 7, 2026 | 5,076.00 | 5,076.00 | 4,984.00 | 5,039.00 | 5,039.00 | -0.73% | 531,741 |
| Oct 6, 2026 | 5,036.00 | 5,084.00 | 5,025.00 | 5,076.00 | 5,076.00 | 0.77% | 840,440 |
| Oct 5, 2026 | 5,050.00 | 5,095.00 | 5,009.00 | 5,037.00 | 5,037.00 | -0.57% | 372,947 |
| Oct 2, 2026 | 5,120.00 | 5,126.00 | 5,058.00 | 5,066.00 | 5,066.00 | -0.55% | 400,840 |
| Oct 1, 2026 | 5,176.00 | 5,188.00 | 5,062.00 | 5,094.00 | 5,094.00 | -2.41% | 657,450 |
| Sep 30, 2026 | 5,154.00 | 5,263.00 | 5,103.00 | 5,220.00 | 5,220.00 | 2.39% | 1,712,399 |
| Sep 29, 2026 | 5,307.00 | 5,307.00 | 5,098.00 | 5,098.00 | 5,098.00 | -2.22% | 791,593 |
| Sep 28, 2026 | 5,301.00 | 5,301.00 | 5,200.00 | 5,214.00 | 5,214.00 | -0.46% | 410,043 |
| Sep 25, 2026 | 5,310.00 | 5,310.00 | 5,201.00 | 5,238.00 | 5,238.00 | -0.57% | 498,762 |
| Sep 23, 2026 | 5,372.00 | 5,372.00 | 5,250.00 | 5,268.00 | 5,268.00 | -1.92% | 502,987 |
| Sep 22, 2026 | 5,275.00 | 5,478.00 | 5,275.00 | 5,371.00 | 5,371.00 | 0.36% | 334,910 |
| Sep 21, 2026 | 5,261.00 | 5,386.00 | 5,261.00 | 5,352.00 | 5,352.00 | 2.22% | 468,772 |
| Sep 18, 2026 | 5,422.00 | 5,468.00 | 5,236.00 | 5,236.00 | 5,236.00 | -3.00% | 2,171,256 |
| Sep 17, 2026 | 5,435.00 | 5,477.00 | 5,386.00 | 5,398.00 | 5,398.00 | -1.14% | 266,213 |
| Sep 16, 2026 | 5,452.00 | 5,487.00 | 5,378.00 | 5,460.00 | 5,460.00 | -0.04% | 302,646 |
| Sep 15, 2026 | 5,400.00 | 5,520.00 | 5,400.00 | 5,462.00 | 5,462.00 | 0.57% | 364,040 |
| Sep 14, 2026 | 5,370.00 | 5,525.00 | 5,359.00 | 5,431.00 | 5,431.00 | 0.37% | 589,921 |
| Sep 11, 2026 | 5,320.00 | 5,476.00 | 5,320.00 | 5,411.00 | 5,411.00 | 0.69% | 397,701 |
| Sep 10, 2026 | 5,473.00 | 5,628.00 | 5,332.00 | 5,374.00 | 5,374.00 | -2.73% | 714,029 |
| Sep 9, 2026 | 5,597.00 | 5,597.00 | 5,467.00 | 5,525.00 | 5,525.00 | -0.05% | 604,335 |
| 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 |