Telkom SA SOC Ltd. TKG
JSE · South Africa · Communications
ZAc 5,129.00-91.00 (-1.74%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 5,104.00 | -2.22% | ZAc 5,176.00 | ZAc 5,188.00 | ZAc 5,062.00 | 266.06K |
| 2026-09-30 | ZAc 5,220.00 | +2.39% | ZAc 5,154.00 | ZAc 5,263.00 | ZAc 5,103.00 | 1.71M |
| 2026-09-29 | ZAc 5,098.00 | -2.22% | ZAc 5,307.00 | ZAc 5,307.00 | ZAc 5,098.00 | 791.59K |
| 2026-09-28 | ZAc 5,214.00 | -0.46% | ZAc 5,301.00 | ZAc 5,301.00 | ZAc 5,200.00 |
| 410.04K |
| 2026-09-25 | ZAc 5,238.00 | -0.57% | ZAc 5,310.00 | ZAc 5,310.00 | ZAc 5,201.00 | 498.76K |
| 2026-09-23 | ZAc 5,268.00 | -1.92% | ZAc 5,372.00 | ZAc 5,372.00 | ZAc 5,250.00 | 502.99K |
| 2026-09-22 | ZAc 5,371.00 | +0.36% | ZAc 5,275.00 | ZAc 5,478.00 | ZAc 5,304.00 | 334.91K |
| 2026-09-21 | ZAc 5,352.00 | +2.22% | ZAc 5,261.00 | ZAc 5,386.00 | ZAc 5,273.00 | 468.77K |
| 2026-09-18 | ZAc 5,236.00 | -3.00% | ZAc 5,422.00 | ZAc 5,468.00 | ZAc 5,236.00 | 2.17M |
| 2026-09-17 | ZAc 5,398.00 | -1.14% | ZAc 5,435.00 | ZAc 5,477.00 | ZAc 5,386.00 | 266.21K |
| 2026-09-16 | ZAc 5,460.00 | -0.04% | ZAc 5,452.00 | ZAc 5,487.00 | ZAc 5,378.00 | 302.65K |
| 2026-09-15 | ZAc 5,462.00 | +0.57% | ZAc 5,400.00 | ZAc 5,520.00 | ZAc 5,428.00 | 364.04K |
| 2026-09-14 | ZAc 5,431.00 | +0.37% | ZAc 5,370.00 | ZAc 5,525.00 | ZAc 5,359.00 | 589.92K |
| 2026-09-11 | ZAc 5,411.00 | +0.69% | ZAc 5,320.00 | ZAc 5,476.00 | ZAc 5,351.00 | 397.70K |
| 2026-09-10 | ZAc 5,374.00 | -2.73% | ZAc 5,473.00 | ZAc 5,628.00 | ZAc 5,332.00 | 714.03K |
| 2026-09-09 | ZAc 5,525.00 | -0.05% | ZAc 5,597.00 | ZAc 5,567.00 | ZAc 5,467.00 | 604.34K |
| 2026-09-08 | ZAc 5,528.00 | +1.10% | ZAc 5,469.00 | ZAc 5,529.00 | ZAc 5,459.00 | 691.64K |
| 2026-09-07 | ZAc 5,468.00 | +0.22% | ZAc 5,450.00 | ZAc 5,542.00 | ZAc 5,416.00 | 198.88K |
| 2026-09-04 | ZAc 5,456.00 | -4.41% | ZAc 5,711.00 | ZAc 5,724.00 | ZAc 5,456.00 | 455.89K |
| 2026-09-03 | ZAc 5,708.00 | +1.03% | ZAc 5,655.00 | ZAc 5,736.00 | ZAc 5,655.00 | 1.40M |
| 2026-09-02 | ZAc 5,650.00 | +1.77% | ZAc 5,556.00 | ZAc 5,672.00 | ZAc 5,533.00 | 783.13K |
| 2026-09-01 | ZAc 5,552.00 | +0.36% | ZAc 5,538.00 | ZAc 5,656.00 | ZAc 5,527.00 | 712.37K |
| 2026-08-31 | ZAc 5,532.00 | -1.88% | ZAc 5,669.00 | ZAc 5,690.00 | ZAc 5,529.00 | 1.08M |
| 2026-08-28 | ZAc 5,638.00 | +2.40% | ZAc 5,570.00 | ZAc 5,648.00 | ZAc 5,508.00 | 529.93K |
| 2026-08-27 | ZAc 5,506.00 | +1.34% | ZAc 5,397.00 | ZAc 5,550.00 | ZAc 5,397.00 | 710.00K |
| 2026-08-26 | ZAc 5,433.00 | +1.10% | ZAc 5,374.00 | ZAc 5,458.00 | ZAc 5,330.00 | 496.37K |
| 2026-08-25 | ZAc 5,374.00 | -0.90% | ZAc 5,378.00 | ZAc 5,411.00 | ZAc 5,314.00 | 545.15K |
| 2026-08-24 | ZAc 5,423.00 | -2.34% | ZAc 5,400.00 | ZAc 5,598.00 | ZAc 5,366.00 | 436.56K |
| 2026-08-21 | ZAc 5,553.00 | -0.13% | ZAc 5,543.00 | ZAc 5,655.00 | ZAc 5,513.00 | 720.56K |
| 2026-08-20 | ZAc 5,560.00 | +1.22% | ZAc 5,500.00 | ZAc 5,630.00 | ZAc 5,413.00 | 1.47M |
| 2026-08-19 | ZAc 5,493.00 | +0.20% | ZAc 5,518.00 | ZAc 5,518.00 | ZAc 5,390.00 | 614.43K |
| 2026-08-18 | ZAc 5,482.00 | +0.22% | ZAc 5,407.00 | ZAc 5,506.00 | ZAc 5,396.00 | 534.38K |
| 2026-08-17 | ZAc 5,470.00 | -2.20% | ZAc 5,600.00 | ZAc 5,600.00 | ZAc 5,430.50 | 316.36K |
| 2026-08-14 | ZAc 5,593.00 | +0.87% | ZAc 5,578.00 | ZAc 5,609.00 | ZAc 5,486.00 | 592.00K |
| 2026-08-13 | ZAc 5,545.00 | +0.56% | ZAc 5,527.00 | ZAc 5,562.00 | ZAc 5,469.00 | 645.02K |
| 2026-08-12 | ZAc 5,514.00 | -0.14% | ZAc 5,586.00 | ZAc 5,586.00 | ZAc 5,476.00 | 736.76K |
| 2026-08-11 | ZAc 5,522.00 | +1.73% | ZAc 5,448.00 | ZAc 5,620.00 | ZAc 5,485.00 | 1.48M |
| 2026-08-07 | ZAc 5,428.00 | +1.93% | ZAc 5,312.00 | ZAc 5,453.00 | ZAc 5,282.00 | 1.24M |
| 2026-08-06 | ZAc 5,325.00 | +0.19% | ZAc 5,490.00 | ZAc 5,453.00 | ZAc 5,293.00 | 1.26M |
| 2026-08-05 | ZAc 5,315.00 | -2.28% | ZAc 5,455.00 | ZAc 5,512.00 | ZAc 5,295.00 | 660.59K |
| 2026-08-04 | ZAc 5,439.00 | -3.13% | ZAc 5,500.00 | ZAc 5,639.00 | ZAc 5,423.00 | 922.62K |
| 2026-08-03 | ZAc 5,615.00 | +2.86% | ZAc 5,518.00 | ZAc 5,718.00 | ZAc 5,490.00 | 1.37M |
| 2026-07-31 | ZAc 5,459.00 | -1.60% | ZAc 5,350.00 | ZAc 5,525.00 | ZAc 5,288.00 | 2.63M |
| 2026-07-30 | ZAc 5,548.00 | +0.95% | ZAc 5,500.00 | ZAc 5,564.00 | ZAc 5,447.00 | 468.17K |
| 2026-07-29 | ZAc 5,496.00 | +2.14% | ZAc 5,399.00 | ZAc 5,545.00 | ZAc 5,339.00 | 656.34K |
| 2026-07-28 | ZAc 5,381.00 | +2.46% | ZAc 5,300.00 | ZAc 5,381.00 | ZAc 5,214.00 | 2.00M |
| 2026-07-27 | ZAc 5,252.00 | -2.00% | ZAc 5,407.00 | ZAc 5,407.00 | ZAc 5,225.00 | 907.05K |
| 2026-07-24 | ZAc 5,359.00 | -1.60% | ZAc 5,490.00 | ZAc 5,490.00 | ZAc 5,285.00 | 422.74K |
| 2026-07-23 | ZAc 5,446.00 | -3.73% | ZAc 5,599.00 | ZAc 5,619.00 | ZAc 5,446.00 | 720.47K |
| 2026-07-22 | ZAc 5,657.00 | +1.02% | ZAc 5,657.00 | ZAc 5,679.00 | ZAc 5,559.00 | 350.29K |
| 2026-07-21 | ZAc 5,600.00 | +0.02% | ZAc 5,591.00 | ZAc 5,864.00 | ZAc 5,550.00 | 330.13K |
| 2026-07-20 | ZAc 5,599.00 | -3.28% | ZAc 5,802.00 | ZAc 5,788.00 | ZAc 5,568.00 | 414.67K |
| 2026-07-17 | ZAc 5,789.00 | -2.26% | ZAc 5,906.00 | ZAc 5,909.00 | ZAc 5,778.00 | 336.22K |
| 2026-07-16 | ZAc 5,923.00 | +2.94% | ZAc 5,840.00 | ZAc 5,950.00 | ZAc 5,740.00 | 969.39K |
| 2026-07-15 | ZAc 5,754.00 | +0.59% | ZAc 5,601.00 | ZAc 5,765.00 | ZAc 5,651.00 | 947.83K |
| 2026-07-14 | ZAc 5,720.00 | -1.50% | ZAc 5,807.00 | ZAc 5,852.00 | ZAc 5,707.00 | 517.05K |
| 2026-07-13 | ZAc 5,807.00 | +1.65% | ZAc 5,576.00 | ZAc 5,813.00 | ZAc 5,576.00 | 615.59K |
| 2026-07-10 | ZAc 5,713.00 | +1.29% | ZAc 5,670.00 | ZAc 5,713.00 | ZAc 5,625.00 | 326.05K |
| 2026-07-09 | ZAc 5,640.00 | +6.42% | ZAc 5,375.00 | ZAc 5,650.00 | ZAc 5,350.00 | 805.09K |
| 2026-07-08 | ZAc 5,300.00 | -0.49% | ZAc 5,450.00 | ZAc 5,450.00 | ZAc 5,218.00 | 713.66K |
| 2026-07-07 | ZAc 5,326.00 | -2.10% | ZAc 5,377.00 | ZAc 5,428.00 | ZAc 5,298.00 | 499.86K |
| 2026-07-06 | ZAc 5,440.00 | -2.33% | ZAc 5,586.00 | ZAc 5,612.00 | ZAc 5,405.00 | 384.35K |
| 2026-07-03 | ZAc 5,570.00 | 0.00% | ZAc 5,570.00 | ZAc 5,624.00 | ZAc 5,513.50 | 1.38M |
| 2026-07-02 | ZAc 5,570.00 | -2.62% | ZAc 5,747.00 | ZAc 5,747.00 | ZAc 5,560.00 | 755.08K |
| 2026-07-01 | ZAc 5,720.00 | +1.85% | ZAc 5,576.00 | ZAc 5,721.00 | ZAc 5,608.00 | 1.68M |
| 2026-06-30 | ZAc 5,616.00 | -1.65% | ZAc 5,704.00 | ZAc 5,733.00 | ZAc 5,550.00 | 1.56M |
| 2026-06-29 | ZAc 5,710.00 | +0.46% | ZAc 5,684.00 | ZAc 5,802.00 | ZAc 5,653.00 | 457.97K |
| 2026-06-26 | ZAc 5,684.00 | -1.92% | ZAc 5,767.00 | ZAc 5,835.00 | ZAc 5,684.00 | 391.25K |
| 2026-06-25 | ZAc 5,795.00 | +0.09% | ZAc 5,903.00 | ZAc 5,851.00 | ZAc 5,743.00 | 593.49K |
| 2026-06-24 | ZAc 5,790.00 | -2.53% | ZAc 5,780.00 | ZAc 5,903.00 | ZAc 5,722.00 | 617.20K |
| 2026-06-23 | ZAc 5,940.00 | -2.61% | ZAc 6,034.00 | ZAc 6,066.00 | ZAc 5,922.00 | 569.84K |
| 2026-06-22 | ZAc 6,099.00 | -0.21% | ZAc 6,095.00 | ZAc 6,143.00 | ZAc 6,065.00 | 747.57K |
| 2026-06-19 | ZAc 6,112.00 | +1.19% | ZAc 6,150.00 | ZAc 6,112.00 | ZAc 6,018.00 | 1.51M |
| 2026-06-18 | ZAc 6,040.00 | -0.33% | ZAc 6,025.00 | ZAc 6,069.00 | ZAc 5,978.00 | 914.13K |
| 2026-06-17 | ZAc 6,060.00 | -0.66% | ZAc 5,955.00 | ZAc 6,119.00 | ZAc 5,976.00 | 1.15M |
| 2026-06-15 | ZAc 6,100.00 | +0.26% | ZAc 6,111.00 | ZAc 6,150.00 | ZAc 6,077.00 | 469.54K |
| 2026-06-12 | ZAc 6,084.00 | +1.65% | ZAc 5,990.00 | ZAc 6,110.00 | ZAc 5,986.00 | 643.65K |
| 2026-06-11 | ZAc 5,985.00 | +2.05% | ZAc 6,030.00 | ZAc 6,017.00 | ZAc 5,767.00 | 2.22M |
| 2026-06-10 | ZAc 5,865.00 | +0.39% | ZAc 5,832.00 | ZAc 5,893.00 | ZAc 5,800.00 | 1.32M |
| 2026-06-09 | ZAc 5,842.00 | -0.31% | ZAc 5,825.00 | ZAc 5,947.00 | ZAc 5,852.00 | 1.62M |
| 2026-06-08 | ZAc 5,860.00 | -0.07% | ZAc 5,847.00 | ZAc 5,932.00 | ZAc 5,764.00 | 769.55K |
| 2026-06-05 | ZAc 5,864.00 | -0.02% | ZAc 5,835.00 | ZAc 5,952.00 | ZAc 5,810.00 | 1.69M |
| 2026-06-04 | ZAc 5,865.00 | +0.48% | ZAc 5,871.00 | ZAc 5,994.00 | ZAc 5,800.00 | 654.38K |
| 2026-06-03 | ZAc 5,837.00 | -7.17% | ZAc 6,220.00 | ZAc 6,308.00 | ZAc 5,837.00 | 1.23M |
| 2026-06-02 | ZAc 6,288.00 | +1.62% | ZAc 6,487.00 | ZAc 6,600.00 | ZAc 6,233.00 | 1.00M |
| 2026-06-01 | ZAc 6,188.00 | -0.39% | ZAc 6,209.00 | ZAc 6,428.00 | ZAc 6,188.00 | 569.86K |
| 2026-05-29 | ZAc 6,212.00 | -4.25% | ZAc 6,351.00 | ZAc 6,520.00 | ZAc 6,168.00 | 1.23M |
| 2026-05-28 | ZAc 6,488.00 | -2.60% | ZAc 6,450.00 | ZAc 6,599.00 | ZAc 6,408.00 | 374.07K |
| 2026-05-27 | ZAc 6,661.00 | +12.02% | ZAc 6,197.00 | ZAc 6,661.00 | ZAc 6,062.00 | 1.28M |
| 2026-05-26 | ZAc 5,946.00 | -0.35% | ZAc 5,904.00 | ZAc 5,962.00 | ZAc 5,875.00 | 233.86K |