Canada markets close in 2 hours 13 minutes

Telkom SA SOC Ltd (TKG.JO)

Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
2,450.00-18.00 (-0.73%)
At close: 05:00PM SAST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242,469.002,535.002,442.002,450.002,450.00358,590
May 02, 20242,419.002,490.002,400.002,468.002,468.001,392,317
Apr 30, 20242,427.002,459.002,363.002,394.002,394.00829,047
Apr 29, 20242,442.002,498.002,427.002,434.002,434.00863,216
Apr 26, 20242,425.002,484.002,421.002,482.002,482.00652,720
Apr 25, 20242,465.002,465.002,424.002,426.002,426.00212,024
Apr 24, 20242,427.002,524.002,436.002,435.002,435.00444,803
Apr 23, 20242,500.002,546.002,428.002,465.002,465.00581,735
Apr 22, 20242,500.002,595.002,500.002,529.002,529.00658,087
Apr 19, 20242,468.002,500.002,433.002,500.002,500.00334,402
Apr 18, 20242,550.002,550.002,471.002,504.002,504.00625,163
Apr 17, 20242,539.002,572.002,476.002,525.002,525.00704,417
Apr 16, 20242,480.002,525.002,403.002,502.002,502.004,470,989
Apr 15, 20242,600.002,600.002,481.002,501.002,501.005,122,699
Apr 12, 20242,848.002,848.002,628.002,640.002,640.00585,775
Apr 11, 20242,868.002,917.002,807.002,831.002,831.00434,867
Apr 10, 20242,851.002,905.002,847.002,870.002,870.00335,360
Apr 09, 20242,861.002,897.002,858.002,879.002,879.00555,868
Apr 08, 20242,821.002,902.002,783.002,860.002,860.00299,326
Apr 05, 20242,881.002,947.002,784.002,810.002,810.00776,809
Apr 04, 20242,938.003,011.002,897.002,963.002,963.00239,715
Apr 03, 20242,989.002,989.002,869.002,929.002,929.00587,678
Apr 02, 20243,061.003,050.002,911.002,939.002,939.00547,078
Mar 28, 20243,000.003,054.002,941.003,000.003,000.00560,050
Mar 27, 20242,900.003,017.002,843.003,000.003,000.00721,601
Mar 26, 20242,769.002,888.002,747.002,888.002,888.00360,058
Mar 25, 20242,728.002,825.002,713.002,815.002,815.00557,214
Mar 22, 20242,784.002,834.002,670.002,728.002,728.002,047,277
Mar 20, 20242,626.002,650.002,559.002,604.002,604.00648,429
Mar 19, 20242,500.002,625.002,480.002,600.002,600.00849,627
Mar 18, 20242,575.002,646.002,504.002,524.002,524.00765,914
Mar 15, 20242,550.002,608.002,530.002,567.002,567.00406,692
Mar 14, 20242,649.002,683.002,526.002,526.002,526.00216,022
Mar 13, 20242,585.002,679.002,599.002,649.002,649.00528,836
Mar 12, 20242,692.002,696.002,625.002,627.002,627.00833,629
Mar 11, 20242,650.002,711.002,640.002,690.002,690.00431,562
Mar 08, 20242,801.002,822.002,650.002,650.002,650.00359,861
Mar 07, 20242,776.002,800.002,731.002,773.002,773.00261,038
Mar 06, 20242,785.002,855.002,750.002,800.002,800.00690,228
Mar 05, 20242,913.002,939.002,765.002,765.002,765.00456,925
Mar 04, 20242,845.002,880.002,781.002,855.002,855.001,380,710
Mar 01, 20242,929.002,929.002,800.002,802.002,802.00489,723
Feb 29, 20242,862.002,933.002,862.002,890.002,890.00709,860
Feb 28, 20242,846.002,882.002,827.002,869.002,869.00271,141
Feb 27, 20242,879.002,938.002,818.002,882.002,882.00175,564
Feb 26, 20242,825.002,950.002,825.002,928.002,928.00163,111
Feb 23, 20242,900.002,899.002,854.002,854.002,854.00159,530
Feb 22, 20242,900.002,940.002,836.002,887.002,887.00264,431
Feb 21, 20242,863.002,902.002,834.002,881.002,881.00329,427
Feb 20, 20242,825.002,874.002,776.002,811.002,811.00594,094
Feb 19, 20242,795.002,920.002,780.002,862.002,862.00623,243
Feb 16, 20242,756.002,798.002,731.002,760.002,760.00418,346
Feb 15, 20242,700.002,762.002,700.002,712.002,712.00429,015
Feb 14, 20242,709.002,744.002,673.002,738.002,738.00410,881
Feb 13, 20242,840.002,844.002,734.002,757.002,757.00310,732
Feb 12, 20242,666.002,844.002,650.002,803.002,803.00495,689
Feb 09, 20242,750.002,763.002,685.002,685.002,685.00222,375
Feb 08, 20242,801.002,856.002,756.002,761.002,761.00413,899
Feb 07, 20242,840.002,884.002,822.002,851.002,851.00190,044
Feb 06, 20242,889.002,939.002,836.002,860.002,860.00336,032
Feb 05, 20242,781.002,888.002,741.002,850.002,850.00548,729
Feb 02, 20242,852.002,877.002,732.002,781.002,781.00435,137
Feb 01, 20242,848.002,848.002,735.002,824.002,824.00301,814
Jan 31, 20242,731.002,858.002,750.002,824.002,824.00352,947
Jan 30, 20242,911.002,932.002,747.002,790.002,790.00558,327
Jan 29, 20242,935.003,002.002,901.002,910.002,910.00536,834
Jan 26, 20242,957.002,969.002,936.002,939.002,939.00371,541
Jan 25, 20243,069.003,069.002,948.002,948.002,948.00726,035
Jan 24, 20243,021.003,062.003,021.003,034.003,034.00215,368
Jan 23, 20243,026.003,062.003,008.003,028.003,028.00368,051
Jan 22, 20243,018.003,090.003,018.003,029.003,029.00706,719
Jan 19, 20243,077.003,077.002,998.003,058.003,058.00693,626
Jan 18, 20242,999.003,087.002,928.003,039.003,039.00745,798
Jan 17, 20243,021.003,038.002,998.003,000.003,000.001,438,091
Jan 16, 20243,120.003,144.003,016.003,070.003,070.00463,880
Jan 15, 20243,108.003,124.003,082.003,120.003,120.00405,872
Jan 12, 20243,043.003,144.002,976.003,091.003,091.00727,879
Jan 11, 20243,000.003,069.002,955.003,044.003,044.00929,641
Jan 10, 20243,054.003,054.002,957.003,000.003,000.001,339,925
Jan 09, 20243,019.003,077.002,985.003,000.003,000.001,579,915
Jan 08, 20242,905.003,019.002,888.002,985.002,985.00926,896
Jan 05, 20242,925.002,957.002,897.002,950.002,950.00382,860
Jan 04, 20242,906.002,966.002,906.002,927.002,927.00337,465
Jan 03, 20242,936.002,983.002,897.002,955.002,955.00354,586
Jan 02, 20242,890.002,995.002,924.002,966.002,966.00656,665
Dec 29, 20232,972.003,048.002,927.002,974.002,974.00508,817
Dec 28, 20233,000.002,993.002,937.002,982.002,982.00378,597
Dec 27, 20232,880.002,999.002,925.002,962.002,962.00611,684
Dec 22, 20232,832.002,946.002,832.002,920.002,920.00255,546
Dec 21, 20232,872.002,877.002,809.002,876.002,876.00736,512
Dec 20, 20232,723.002,871.002,712.002,855.002,855.00687,101
Dec 19, 20232,731.002,756.002,675.002,700.002,700.001,721,862
Dec 18, 20232,777.002,858.002,700.002,710.002,710.001,059,154
Dec 14, 20232,740.002,875.002,670.002,851.002,851.002,171,522
Dec 13, 20232,614.002,736.002,561.502,705.002,705.004,519,626
Dec 12, 20232,520.002,623.002,497.002,594.002,594.002,098,065
Dec 11, 20232,601.002,636.002,479.002,519.002,519.001,675,965
Dec 08, 20232,727.002,727.002,578.002,585.002,585.001,591,174
Dec 07, 20232,761.002,729.002,592.002,607.002,607.001,913,093
Dec 06, 20232,709.002,779.002,687.002,750.002,750.002,630,646
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...