Telkom SA SOC Ltd (JSE:TKG)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 5,316.00
+206.00 (4.03%)
Dec 5, 2025, 5:10 PM SAST
Telkom SA SOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,047.00 | 5,349.00 | 5,047.00 | 5,269.00 | - | 3.11% | 574,613 |
| 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 |
| Oct 14, 2025 | 5,350.00 | 5,473.00 | 5,328.00 | 5,431.00 | 5,431.00 | -1.25% | 1,419,297 |
| Oct 13, 2025 | 5,350.00 | 5,588.00 | 5,350.00 | 5,500.00 | 5,500.00 | 0.82% | 910,308 |
| Oct 10, 2025 | 5,500.00 | 5,601.00 | 5,373.00 | 5,455.00 | 5,455.00 | -0.07% | 733,205 |
| Oct 9, 2025 | 5,435.00 | 5,686.00 | 5,435.00 | 5,459.00 | 5,459.00 | -0.33% | 2,890,226 |
| Oct 8, 2025 | 5,355.00 | 5,515.00 | 5,351.00 | 5,477.00 | 5,477.00 | 1.43% | 1,308,888 |
| Oct 7, 2025 | 5,391.00 | 5,455.00 | 5,352.00 | 5,400.00 | 5,400.00 | 0.75% | 1,043,869 |
| Oct 6, 2025 | 5,390.00 | 5,441.00 | 5,264.00 | 5,360.00 | 5,360.00 | -1.22% | 789,554 |
| Oct 3, 2025 | 5,163.00 | 5,437.00 | 5,146.00 | 5,426.00 | 5,426.00 | 5.09% | 871,655 |
| Oct 2, 2025 | 5,355.00 | 5,355.00 | 5,110.00 | 5,163.00 | 5,163.00 | -2.57% | 1,376,151 |
| Oct 1, 2025 | 5,200.00 | 5,349.00 | 5,155.00 | 5,299.00 | 5,299.00 | 3.56% | 1,709,581 |
| Sep 30, 2025 | 5,066.00 | 5,193.00 | 4,901.00 | 5,117.00 | 5,117.00 | 3.69% | 2,682,641 |
| Sep 29, 2025 | 4,900.00 | 5,026.00 | 4,900.00 | 4,935.00 | 4,935.00 | -2.26% | 913,691 |
| Sep 26, 2025 | 4,952.00 | 5,050.00 | 4,872.00 | 5,049.00 | 5,049.00 | 1.43% | 1,612,797 |
| Sep 25, 2025 | 5,000.00 | 5,046.00 | 4,909.00 | 4,978.00 | 4,978.00 | -1.52% | 1,631,921 |
| Sep 23, 2025 | 5,011.00 | 5,151.00 | 5,011.00 | 5,055.00 | 5,055.00 | -0.80% | 1,029,183 |
| Sep 22, 2025 | 5,231.00 | 5,238.00 | 5,036.00 | 5,096.00 | 5,096.00 | -2.51% | 979,978 |
| Sep 19, 2025 | 5,150.00 | 5,315.00 | 5,114.00 | 5,227.00 | 5,227.00 | 0.62% | 1,301,638 |
| Sep 18, 2025 | 5,075.00 | 5,295.00 | 5,075.00 | 5,195.00 | 5,195.00 | 0.15% | 4,455,471 |
| Sep 17, 2025 | 5,051.00 | 5,223.00 | 5,051.00 | 5,187.00 | 5,187.00 | 0.72% | 885,476 |
| Sep 16, 2025 | 5,006.00 | 5,167.00 | 4,961.00 | 5,150.00 | 5,150.00 | 3.00% | 1,133,856 |
| Sep 15, 2025 | 4,951.00 | 5,028.00 | 4,940.00 | 5,000.00 | 5,000.00 | 1.01% | 418,287 |
| Sep 12, 2025 | 5,040.00 | 5,040.00 | 4,901.00 | 4,950.00 | 4,950.00 | 0.94% | 866,361 |
| Sep 11, 2025 | 4,815.00 | 4,989.00 | 4,815.00 | 4,904.00 | 4,904.00 | -0.51% | 1,978,365 |
| Sep 10, 2025 | 5,040.00 | 5,040.00 | 4,846.00 | 4,929.00 | 4,929.00 | 0.59% | 691,941 |
| Sep 9, 2025 | 4,950.00 | 4,987.00 | 4,797.00 | 4,900.00 | 4,900.00 | -1.57% | 1,829,242 |
| Sep 8, 2025 | 5,300.00 | 5,300.00 | 4,978.00 | 4,978.00 | 4,978.00 | -2.58% | 2,332,110 |
| Sep 5, 2025 | 5,600.00 | 5,600.00 | 5,090.00 | 5,110.00 | 5,110.00 | -8.03% | 2,445,593 |
| Sep 4, 2025 | 4,900.00 | 5,700.00 | 4,816.00 | 5,556.00 | 5,556.00 | 13.04% | 7,051,229 |
| Sep 3, 2025 | 5,175.00 | 5,175.00 | 4,870.00 | 4,915.00 | 4,915.00 | -2.67% | 1,907,785 |
| Sep 2, 2025 | 5,188.00 | 5,188.00 | 4,971.00 | 5,050.00 | 5,050.00 | -0.20% | 1,606,688 |
| Sep 1, 2025 | 5,038.00 | 5,168.00 | 5,000.00 | 5,060.00 | 5,060.00 | 0.44% | 1,834,311 |
| Aug 29, 2025 | 4,835.00 | 5,077.00 | 4,801.00 | 5,038.00 | 5,038.00 | 3.32% | 2,536,803 |
| Aug 28, 2025 | 5,001.00 | 5,054.00 | 4,839.00 | 4,876.00 | 4,876.00 | -2.97% | 2,154,709 |
| Aug 27, 2025 | 5,010.00 | 5,075.00 | 5,002.00 | 5,025.00 | 5,025.00 | -0.67% | 1,431,893 |
| Aug 26, 2025 | 5,130.00 | 5,130.00 | 5,010.00 | 5,059.00 | 5,059.00 | -1.04% | 1,717,962 |
| Aug 25, 2025 | 5,185.00 | 5,200.00 | 5,009.00 | 5,112.00 | 5,112.00 | -1.41% | 2,800,304 |
| Aug 22, 2025 | 5,381.00 | 5,388.00 | 5,134.00 | 5,185.00 | 5,185.00 | -4.11% | 1,717,233 |
| Aug 21, 2025 | 5,438.00 | 5,488.00 | 5,403.00 | 5,407.00 | 5,407.00 | -0.72% | 1,121,812 |
| Aug 20, 2025 | 5,490.00 | 5,507.00 | 5,407.00 | 5,446.00 | 5,446.00 | -0.07% | 1,124,445 |
| Aug 19, 2025 | 5,618.00 | 5,618.00 | 5,403.00 | 5,450.00 | 5,450.00 | -2.07% | 1,754,822 |
| Aug 18, 2025 | 5,300.00 | 5,731.00 | 5,300.00 | 5,565.00 | 5,565.00 | -0.38% | 2,156,192 |
| Aug 15, 2025 | 5,420.00 | 5,608.00 | 5,420.00 | 5,586.00 | 5,586.00 | 2.42% | 1,837,297 |
| Aug 14, 2025 | 5,460.00 | 5,485.00 | 5,332.00 | 5,454.00 | 5,454.00 | 1.38% | 1,196,982 |
| Aug 13, 2025 | 5,437.00 | 5,455.00 | 5,305.00 | 5,380.00 | 5,380.00 | 0.37% | 1,964,758 |
| Aug 12, 2025 | 5,269.00 | 5,360.00 | 5,184.00 | 5,360.00 | 5,360.00 | 1.75% | 1,452,320 |
| Aug 11, 2025 | 5,188.00 | 5,278.00 | 5,188.00 | 5,268.00 | 5,268.00 | 1.41% | 2,216,915 |
| Aug 8, 2025 | 5,301.00 | 5,431.00 | 5,156.00 | 5,195.00 | 5,195.00 | -2.20% | 2,536,308 |
| Aug 7, 2025 | 5,565.00 | 5,565.00 | 5,300.00 | 5,312.00 | 5,312.00 | -3.12% | 2,030,650 |
| Aug 6, 2025 | 5,381.00 | 5,561.00 | 5,353.00 | 5,483.00 | 5,483.00 | 2.49% | 3,843,651 |
| Aug 5, 2025 | 5,950.00 | 5,950.00 | 5,202.00 | 5,350.00 | 5,350.00 | -9.15% | 2,677,790 |
| Aug 4, 2025 | 5,945.00 | 5,945.00 | 5,816.00 | 5,889.00 | 5,889.00 | 0.49% | 725,289 |
| Aug 1, 2025 | 5,881.00 | 5,945.00 | 5,816.00 | 5,860.00 | 5,860.00 | -1.40% | 934,062 |
| Jul 31, 2025 | 5,950.00 | 6,024.00 | 5,852.00 | 5,943.00 | 5,943.00 | -0.12% | 1,701,144 |
| Jul 30, 2025 | 5,950.00 | 6,059.00 | 5,932.00 | 5,950.00 | 5,950.00 | 0.07% | 2,768,894 |
| Jul 29, 2025 | 5,770.00 | 5,946.00 | 5,770.00 | 5,946.00 | 5,946.00 | 3.05% | 2,027,361 |
| Jul 28, 2025 | 5,760.00 | 5,834.00 | 5,730.00 | 5,770.00 | 5,770.00 | -0.09% | 2,109,327 |
| Jul 25, 2025 | 5,708.00 | 5,825.00 | 5,705.00 | 5,775.00 | 5,775.00 | -0.05% | 1,578,088 |
| Jul 24, 2025 | 5,600.00 | 5,778.00 | 5,600.00 | 5,778.00 | 5,778.00 | 1.51% | 987,159 |
| Jul 23, 2025 | 5,715.00 | 5,784.00 | 5,630.00 | 5,692.00 | 5,692.00 | -1.01% | 2,884,720 |
| Jul 22, 2025 | 5,800.00 | 5,817.00 | 5,633.00 | 5,750.00 | 5,750.00 | 2.00% | 3,249,889 |
| Jul 21, 2025 | 5,700.00 | 5,727.00 | 5,576.00 | 5,637.00 | 5,637.00 | -0.25% | 1,552,025 |
| Jul 18, 2025 | 5,610.00 | 5,729.00 | 5,610.00 | 5,651.00 | 5,651.00 | 0.02% | 732,764 |