Telkom SA SOC Ltd (JSE:TKG)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 6,098.00
-395.00 (-6.08%)
Mar 9, 2026, 5:09 PM SAST
Telkom SA SOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,493.00 | 6,493.00 | 6,054.00 | 6,098.00 | 6,098.00 | -6.08% | 1,365,316 |
| Mar 6, 2026 | 6,468.00 | 6,525.00 | 6,308.00 | 6,493.00 | 6,493.00 | 1.80% | 1,681,446 |
| Mar 5, 2026 | 6,450.00 | 6,450.00 | 6,188.00 | 6,378.00 | 6,378.00 | 1.05% | 812,235 |
| Mar 4, 2026 | 6,300.00 | 6,337.00 | 6,115.00 | 6,312.00 | 6,312.00 | 0.21% | 656,249 |
| Mar 3, 2026 | 6,452.00 | 6,466.00 | 6,167.00 | 6,299.00 | 6,299.00 | -2.37% | 990,466 |
| Mar 2, 2026 | 6,650.00 | 6,650.00 | 6,332.00 | 6,452.00 | 6,452.00 | 0.31% | 1,904,900 |
| Feb 27, 2026 | 6,400.00 | 6,658.00 | 6,341.00 | 6,432.00 | 6,432.00 | 1.29% | 3,165,826 |
| Feb 26, 2026 | 6,405.00 | 6,419.00 | 6,294.00 | 6,350.00 | 6,350.00 | 0.40% | 696,796 |
| Feb 25, 2026 | 6,175.00 | 6,369.00 | 6,099.00 | 6,325.00 | 6,325.00 | 3.21% | 1,207,969 |
| Feb 24, 2026 | 6,098.00 | 6,197.00 | 5,967.00 | 6,128.00 | 6,128.00 | 2.15% | 1,285,939 |
| Feb 23, 2026 | 6,017.00 | 6,103.00 | 5,950.00 | 5,999.00 | 5,999.00 | 0.50% | 707,523 |
| Feb 20, 2026 | 6,060.00 | 6,141.00 | 5,969.00 | 5,969.00 | 5,969.00 | -0.73% | 725,793 |
| Feb 19, 2026 | 6,176.00 | 6,315.00 | 5,980.00 | 6,013.00 | 6,013.00 | -3.78% | 2,263,922 |
| Feb 18, 2026 | 6,030.00 | 6,270.00 | 6,005.00 | 6,249.00 | 6,249.00 | 3.65% | 1,992,830 |
| Feb 17, 2026 | 5,938.00 | 6,029.00 | 5,873.00 | 6,029.00 | 6,029.00 | 1.81% | 1,014,767 |
| Feb 16, 2026 | 5,638.00 | 5,930.00 | 5,638.00 | 5,922.00 | 5,922.00 | 6.09% | 1,614,003 |
| Feb 13, 2026 | 5,764.00 | 5,764.00 | 5,525.00 | 5,582.00 | 5,582.00 | -3.12% | 1,537,184 |
| Feb 12, 2026 | 5,870.00 | 5,913.00 | 5,713.00 | 5,762.00 | 5,762.00 | -2.82% | 521,467 |
| Feb 11, 2026 | 5,901.00 | 5,930.00 | 5,798.00 | 5,929.00 | 5,929.00 | 1.84% | 532,572 |
| Feb 10, 2026 | 5,743.00 | 5,850.00 | 5,729.00 | 5,822.00 | 5,822.00 | 0.90% | 634,209 |
| Feb 9, 2026 | 5,901.00 | 5,901.00 | 5,701.00 | 5,770.00 | 5,770.00 | 1.23% | 583,589 |
| Feb 6, 2026 | 5,662.00 | 5,735.00 | 5,630.00 | 5,700.00 | 5,700.00 | 0.53% | 293,789 |
| Feb 5, 2026 | 5,817.00 | 5,860.00 | 5,573.00 | 5,670.00 | 5,670.00 | -3.60% | 1,592,737 |
| Feb 4, 2026 | 6,030.00 | 6,030.00 | 5,837.00 | 5,882.00 | 5,882.00 | 1.01% | 760,372 |
| Feb 3, 2026 | 6,010.00 | 6,024.00 | 5,760.00 | 5,823.00 | 5,823.00 | -2.00% | 1,942,629 |
| Feb 2, 2026 | 5,800.00 | 5,973.00 | 5,681.00 | 5,942.00 | 5,942.00 | 0.54% | 2,081,239 |
| Jan 30, 2026 | 6,000.00 | 6,032.00 | 5,873.00 | 5,910.00 | 5,910.00 | -1.04% | 1,051,936 |
| Jan 29, 2026 | 6,068.00 | 6,100.00 | 5,916.00 | 5,972.00 | 5,972.00 | -0.80% | 715,146 |
| Jan 28, 2026 | 6,147.00 | 6,180.00 | 6,003.00 | 6,020.00 | 6,020.00 | -2.21% | 303,320 |
| Jan 27, 2026 | 6,144.00 | 6,157.00 | 6,056.00 | 6,156.00 | 6,156.00 | 0.90% | 228,393 |
| Jan 26, 2026 | 6,091.00 | 6,135.00 | 6,022.00 | 6,101.00 | 6,101.00 | 0.94% | 1,125,239 |
| Jan 23, 2026 | 6,151.00 | 6,302.00 | 6,000.00 | 6,044.00 | 6,044.00 | -3.57% | 687,014 |
| Jan 22, 2026 | 6,011.00 | 6,295.00 | 5,915.00 | 6,268.00 | 6,268.00 | 2.18% | 550,528 |
| Jan 21, 2026 | 6,113.00 | 6,134.00 | 6,003.00 | 6,134.00 | 6,134.00 | 1.27% | 1,297,029 |
| Jan 20, 2026 | 6,153.00 | 6,153.00 | 5,914.00 | 6,057.00 | 6,057.00 | -0.30% | 2,292,526 |
| Jan 19, 2026 | 6,100.00 | 6,145.00 | 6,058.00 | 6,075.00 | 6,075.00 | -0.25% | 191,652 |
| Jan 16, 2026 | 6,093.00 | 6,100.00 | 6,006.00 | 6,090.00 | 6,090.00 | 0.59% | 653,902 |
| Jan 15, 2026 | 5,901.00 | 6,088.00 | 5,850.00 | 6,054.00 | 6,054.00 | -0.80% | 1,010,315 |
| Jan 14, 2026 | 6,150.00 | 6,186.00 | 6,001.00 | 6,103.00 | 6,103.00 | 0.26% | 546,945 |
| Jan 13, 2026 | 6,090.00 | 6,121.00 | 5,974.00 | 6,087.00 | 6,087.00 | 2.23% | 926,829 |
| Jan 12, 2026 | 6,160.00 | 6,198.00 | 5,914.00 | 5,954.00 | 5,954.00 | -2.97% | 1,123,913 |
| Jan 9, 2026 | 6,071.00 | 6,158.00 | 5,960.00 | 6,136.00 | 6,136.00 | 1.07% | 877,026 |
| Jan 8, 2026 | 5,801.00 | 6,115.00 | 5,801.00 | 6,071.00 | 6,071.00 | - | 961,914 |
| Jan 7, 2026 | 5,989.00 | 6,071.00 | 5,910.00 | 6,071.00 | 6,071.00 | 1.62% | 1,307,146 |
| Jan 6, 2026 | 5,920.00 | 5,986.00 | 5,861.00 | 5,974.00 | 5,974.00 | 1.41% | 2,668,048 |
| Jan 5, 2026 | 5,860.00 | 6,058.00 | 5,857.00 | 5,891.00 | 5,891.00 | -1.49% | 519,968 |
| Jan 2, 2026 | 5,906.00 | 6,090.00 | 5,880.00 | 5,980.00 | 5,980.00 | 1.34% | 869,463 |
| Dec 31, 2025 | 5,883.00 | 5,913.00 | 5,824.00 | 5,901.00 | 5,901.00 | 0.46% | 544,346 |
| Dec 30, 2025 | 5,800.00 | 5,884.00 | 5,800.00 | 5,874.00 | 5,874.00 | 1.17% | 450,588 |
| Dec 29, 2025 | 5,698.00 | 5,806.00 | 5,681.00 | 5,806.00 | 5,806.00 | 1.88% | 186,377 |
| Dec 24, 2025 | 5,860.00 | 5,860.00 | 5,699.00 | 5,699.00 | 5,699.00 | -0.65% | 59,623 |
| Dec 23, 2025 | 5,797.00 | 5,800.00 | 5,678.00 | 5,736.00 | 5,736.00 | -0.54% | 537,068 |
| Dec 22, 2025 | 5,757.00 | 5,804.00 | 5,685.00 | 5,767.00 | 5,767.00 | 0.17% | 789,419 |
| Dec 19, 2025 | 5,671.00 | 5,843.00 | 5,552.00 | 5,757.00 | 5,757.00 | 3.17% | 2,112,657 |
| Dec 18, 2025 | 5,620.00 | 5,870.00 | 5,529.00 | 5,580.00 | 5,580.00 | -0.20% | 1,770,633 |
| Dec 17, 2025 | 5,499.00 | 5,603.00 | 5,456.00 | 5,591.00 | 5,591.00 | 2.59% | 993,164 |
| Dec 15, 2025 | 5,410.00 | 5,487.00 | 5,381.00 | 5,450.00 | 5,450.00 | 0.78% | 902,625 |
| Dec 12, 2025 | 5,330.00 | 5,422.00 | 5,324.00 | 5,408.00 | 5,408.00 | 1.44% | 1,192,200 |
| Dec 11, 2025 | 5,395.00 | 5,410.00 | 5,272.00 | 5,331.00 | 5,331.00 | 0.93% | 1,156,968 |
| Dec 10, 2025 | 5,307.00 | 5,349.00 | 5,245.00 | 5,282.00 | 5,282.00 | -0.47% | 1,313,366 |
| Dec 9, 2025 | 5,111.00 | 5,395.00 | 5,111.00 | 5,307.00 | 5,307.00 | 0.11% | 2,335,691 |
| Dec 8, 2025 | 5,191.00 | 5,349.00 | 5,178.00 | 5,301.00 | 5,301.00 | -0.28% | 1,553,712 |
| Dec 5, 2025 | 5,047.00 | 5,349.00 | 5,047.00 | 5,316.00 | 5,316.00 | 4.03% | 1,335,537 |
| Dec 4, 2025 | 5,143.00 | 5,183.00 | 5,051.00 | 5,110.00 | 5,110.00 | 0.35% | 1,506,418 |
| Dec 3, 2025 | 4,988.00 | 5,112.00 | 4,988.00 | 5,092.00 | 5,092.00 | 1.54% | 1,484,734 |
| Dec 2, 2025 | 4,945.00 | 5,016.00 | 4,875.00 | 5,015.00 | 5,015.00 | 2.66% | 776,510 |
| Dec 1, 2025 | 5,100.00 | 5,100.00 | 4,874.00 | 4,885.00 | 4,885.00 | -2.63% | 893,040 |
| Nov 28, 2025 | 5,059.00 | 5,059.00 | 4,957.00 | 5,017.00 | 5,017.00 | 0.46% | 1,406,065 |
| Nov 27, 2025 | 5,145.00 | 5,145.00 | 4,956.00 | 4,994.00 | 4,994.00 | -0.93% | 646,159 |
| Nov 26, 2025 | 4,940.00 | 5,108.00 | 4,940.00 | 5,041.00 | 5,041.00 | 3.02% | 595,688 |
| Nov 25, 2025 | 4,886.00 | 4,942.00 | 4,819.00 | 4,893.00 | 4,893.00 | 0.16% | 1,521,535 |
| Nov 24, 2025 | 5,200.00 | 5,200.00 | 4,885.00 | 4,885.00 | 4,885.00 | -5.82% | 1,748,275 |
| Nov 21, 2025 | 5,385.00 | 5,385.00 | 5,139.00 | 5,187.00 | 5,187.00 | -3.23% | 1,129,448 |
| Nov 20, 2025 | 5,380.00 | 5,498.00 | 5,125.00 | 5,360.00 | 5,360.00 | 0.07% | 1,493,034 |
| Nov 19, 2025 | 5,220.00 | 5,397.00 | 5,170.00 | 5,356.00 | 5,356.00 | 3.72% | 1,342,390 |
| Nov 18, 2025 | 5,145.00 | 5,232.00 | 5,039.00 | 5,164.00 | 5,164.00 | 1.71% | 1,411,138 |
| Nov 17, 2025 | 5,027.00 | 5,140.00 | 4,958.00 | 5,077.00 | 5,077.00 | 0.44% | 1,534,761 |
| Nov 14, 2025 | 5,000.00 | 5,055.00 | 4,930.00 | 5,055.00 | 5,055.00 | 1.61% | 1,418,418 |
| Nov 13, 2025 | 4,918.00 | 5,038.00 | 4,900.00 | 4,975.00 | 4,975.00 | 1.04% | 978,090 |
| Nov 12, 2025 | 4,998.00 | 4,998.00 | 4,893.00 | 4,924.00 | 4,924.00 | 0.04% | 1,331,106 |
| Nov 11, 2025 | 5,055.00 | 5,117.00 | 4,899.00 | 4,922.00 | 4,922.00 | -2.17% | 1,215,594 |
| Nov 10, 2025 | 4,830.00 | 5,055.00 | 4,776.00 | 5,031.00 | 5,031.00 | 7.61% | 3,040,899 |
| Nov 7, 2025 | 4,655.00 | 4,712.00 | 4,607.00 | 4,675.00 | 4,675.00 | -0.43% | 1,065,273 |
| Nov 6, 2025 | 4,650.00 | 4,755.00 | 4,613.00 | 4,695.00 | 4,695.00 | 0.04% | 1,231,984 |
| Nov 5, 2025 | 4,681.00 | 4,742.00 | 4,617.00 | 4,693.00 | 4,693.00 | -0.15% | 1,703,291 |
| Nov 4, 2025 | 4,773.00 | 4,788.00 | 4,654.00 | 4,700.00 | 4,700.00 | -1.07% | 2,976,563 |
| Nov 3, 2025 | 4,853.00 | 4,922.00 | 4,502.00 | 4,751.00 | 4,751.00 | -2.10% | 1,319,479 |
| Oct 31, 2025 | 4,900.00 | 5,087.00 | 4,734.00 | 4,853.00 | 4,853.00 | -0.96% | 2,013,140 |
| Oct 30, 2025 | 4,997.00 | 5,016.00 | 4,862.00 | 4,900.00 | 4,900.00 | -2.49% | 1,432,042 |
| Oct 29, 2025 | 5,237.00 | 5,237.00 | 4,981.00 | 5,025.00 | 5,025.00 | -0.79% | 878,276 |
| Oct 28, 2025 | 4,950.00 | 5,065.00 | 4,950.00 | 5,065.00 | 5,065.00 | 1.16% | 914,059 |
| Oct 27, 2025 | 5,092.00 | 5,156.00 | 4,976.00 | 5,007.00 | 5,007.00 | -2.80% | 997,547 |
| Oct 24, 2025 | 5,125.00 | 5,189.00 | 5,077.00 | 5,151.00 | 5,151.00 | -0.56% | 742,887 |
| Oct 23, 2025 | 5,125.00 | 5,252.00 | 5,125.00 | 5,180.00 | 5,180.00 | -0.58% | 481,722 |
| Oct 22, 2025 | 5,150.00 | 5,243.00 | 5,128.00 | 5,210.00 | 5,210.00 | 0.12% | 833,422 |
| Oct 21, 2025 | 5,243.00 | 5,320.00 | 5,180.00 | 5,204.00 | 5,204.00 | -0.74% | 658,318 |
| Oct 20, 2025 | 5,452.00 | 5,455.00 | 5,227.00 | 5,243.00 | 5,243.00 | -2.64% | 503,806 |
| Oct 17, 2025 | 5,530.00 | 5,530.00 | 5,287.00 | 5,385.00 | 5,385.00 | -3.06% | 829,808 |
| Oct 16, 2025 | 5,421.00 | 5,555.00 | 5,421.00 | 5,555.00 | 5,555.00 | 2.74% | 1,140,786 |
| Oct 15, 2025 | 5,300.00 | 5,488.00 | 5,300.00 | 5,407.00 | 5,407.00 | -0.44% | 2,230,056 |