Telkom SA SOC Ltd (JSE:TKG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,337.00
-130.00 (-2.38%)
Oct 19, 2026, 5:00 PM SAST
Telkom SA SOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 498,712 |
| 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 |
| 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 |