Telkom SA SOC Ltd (JSE:TKG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,548.00
+52.00 (0.95%)
Jul 30, 2026, 5:00 PM SAST
Telkom SA SOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 5,500.00 | 5,536.00 | 5,447.00 | 5,525.00 | - | 0.53% | 108,925 |
| 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 |
| Jun 29, 2026 | 5,684.00 | 5,802.00 | 5,653.00 | 5,710.00 | 5,710.00 | 0.46% | 456,076 |
| Jun 26, 2026 | 5,767.00 | 5,835.00 | 5,684.00 | 5,684.00 | 5,684.00 | -1.92% | 391,251 |
| Jun 25, 2026 | 5,903.00 | 5,903.00 | 5,743.00 | 5,795.00 | 5,795.00 | 0.09% | 593,490 |
| Jun 24, 2026 | 5,780.00 | 5,903.00 | 5,722.00 | 5,790.00 | 5,790.00 | 2.12% | 617,204 |
| Jun 23, 2026 | 6,034.00 | 6,066.00 | 5,922.00 | 5,940.00 | 5,669.90 | -2.61% | 569,843 |
| Jun 22, 2026 | 6,095.00 | 6,143.00 | 6,065.00 | 6,099.00 | 5,821.67 | -0.21% | 747,571 |
| Jun 19, 2026 | 6,150.00 | 6,150.00 | 6,018.00 | 6,112.00 | 5,834.08 | 1.19% | 1,508,208 |
| Jun 18, 2026 | 6,025.00 | 6,069.00 | 5,978.00 | 6,040.00 | 5,765.35 | -0.33% | 914,127 |
| Jun 17, 2026 | 5,955.00 | 6,119.00 | 5,955.00 | 6,060.00 | 5,784.44 | -0.66% | 1,150,778 |
| Jun 15, 2026 | 6,111.00 | 6,150.00 | 6,077.00 | 6,100.00 | 5,822.62 | 0.26% | 469,536 |
| Jun 12, 2026 | 5,990.00 | 6,110.00 | 5,986.00 | 6,084.00 | 5,807.35 | 1.65% | 643,647 |
| Jun 11, 2026 | 6,030.00 | 6,030.00 | 5,767.00 | 5,985.00 | 5,712.85 | 2.05% | 2,222,592 |
| Jun 10, 2026 | 5,832.00 | 5,893.00 | 5,800.00 | 5,865.00 | 5,598.31 | 0.39% | 1,317,021 |
| Jun 9, 2026 | 5,825.00 | 5,947.00 | 5,825.00 | 5,842.00 | 5,576.35 | -0.31% | 1,616,235 |
| Jun 8, 2026 | 5,847.00 | 5,932.00 | 5,764.00 | 5,860.00 | 5,593.54 | -0.07% | 769,546 |
| Jun 5, 2026 | 5,835.00 | 5,952.00 | 5,810.00 | 5,864.00 | 5,597.35 | -0.02% | 1,686,181 |
| Jun 4, 2026 | 5,871.00 | 5,994.00 | 5,800.00 | 5,865.00 | 5,598.31 | 0.48% | 654,376 |
| Jun 3, 2026 | 6,220.00 | 6,308.00 | 5,837.00 | 5,837.00 | 5,571.58 | -7.17% | 1,231,625 |
| Jun 2, 2026 | 6,487.00 | 6,600.00 | 6,233.00 | 6,288.00 | 6,002.07 | 1.62% | 1,000,440 |
| Jun 1, 2026 | 6,209.00 | 6,428.00 | 6,188.00 | 6,188.00 | 5,906.62 | -0.39% | 569,857 |
| May 29, 2026 | 6,351.00 | 6,520.00 | 6,168.00 | 6,212.00 | 5,929.53 | -4.25% | 1,233,667 |
| May 28, 2026 | 6,450.00 | 6,599.00 | 6,408.00 | 6,488.00 | 6,192.98 | -2.60% | 374,067 |
| May 27, 2026 | 6,197.00 | 6,661.00 | 6,062.00 | 6,661.00 | 6,358.11 | 12.02% | 1,282,415 |
| May 26, 2026 | 5,904.00 | 5,962.00 | 5,875.00 | 5,946.00 | 5,675.63 | -0.35% | 233,860 |
| May 25, 2026 | 5,961.00 | 5,967.00 | 5,900.00 | 5,967.00 | 5,695.67 | 1.12% | 108,440 |
| May 22, 2026 | 5,953.00 | 5,955.00 | 5,850.00 | 5,901.00 | 5,632.67 | -0.32% | 274,766 |
| May 21, 2026 | 5,920.00 | 5,964.00 | 5,857.00 | 5,920.00 | 5,650.81 | 0.56% | 313,024 |