Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TKG.JSE stock page

Telkom historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-212,545.002,620.002,524.002,600.002,600.001,506,365
2024-08-202,479.002,550.002,479.002,523.002,523.002,033,573
2024-08-192,395.002,514.002,391.002,474.002,474.001,678,434
2024-08-162,400.002,452.002,392.002,398.002,398.001,212,551
2024-08-152,372.002,404.002,341.002,394.002,394.001,306,860
2024-08-142,339.002,392.002,320.002,351.002,351.003,104,233
2024-08-132,315.002,348.002,292.002,320.002,320.003,333,765
2024-08-122,392.002,410.002,308.002,331.002,331.001,803,519
2024-08-082,322.002,445.002,322.002,405.002,405.003,478,812
2024-08-072,330.002,388.002,322.002,322.002,322.001,626,606
2024-08-062,312.002,394.002,292.002,341.002,341.001,193,168
2024-08-052,300.002,380.002,210.002,270.002,270.006,003,578
2024-08-022,346.002,362.002,315.002,318.002,318.00746,392
2024-08-012,377.002,399.002,344.002,360.002,360.002,484,663
2024-07-312,350.002,384.002,322.002,361.002,361.003,421,806
2024-07-302,270.002,356.002,250.002,335.002,335.001,506,638
2024-07-292,381.002,381.002,269.002,275.002,275.001,236,651
2024-07-262,345.002,387.002,317.002,350.002,350.001,404,957
2024-07-252,290.002,385.002,266.002,344.002,344.001,005,702
2024-07-242,280.002,331.002,268.002,323.002,323.00993,941
2024-07-232,250.002,290.002,231.002,282.002,282.003,093,698
2024-07-222,268.002,298.002,261.002,262.002,262.00876,914
2024-07-192,170.002,262.002,156.002,260.002,260.003,489,887
2024-07-182,226.002,280.002,170.002,174.002,174.002,014,830
2024-07-172,295.002,295.002,222.002,251.002,251.001,182,748
2024-07-162,339.002,370.002,289.002,293.002,293.002,957,550
2024-07-152,387.002,394.002,335.002,363.002,363.00885,962
2024-07-122,427.002,478.002,394.002,417.002,417.001,090,423
2024-07-112,432.002,447.002,404.002,438.002,438.001,511,821
2024-07-102,379.002,473.002,365.002,433.002,433.004,167,032
2024-07-092,390.002,397.002,331.002,386.002,386.001,582,818
2024-07-082,281.002,361.002,263.002,361.002,361.005,403,898
2024-07-052,326.002,345.002,263.002,290.002,290.003,194,222
2024-07-042,319.002,380.002,288.002,307.002,307.009,312,976
2024-07-032,289.002,350.002,236.002,329.002,329.005,173,775
2024-07-022,381.002,409.002,240.002,275.002,275.002,026,760
2024-07-012,490.002,531.002,394.002,401.002,401.003,589,051
2024-06-282,389.002,468.002,325.002,451.002,451.001,909,201
2024-06-272,343.002,370.002,289.002,357.002,357.001,337,840
2024-06-262,419.002,419.002,287.002,340.002,340.002,654,915
2024-06-252,470.002,470.002,331.002,411.002,411.00613,120
2024-06-242,443.002,490.002,391.002,399.002,399.00818,795
2024-06-212,428.002,528.002,428.002,439.002,439.001,565,635
2024-06-202,508.002,509.002,416.002,453.002,453.00749,098
2024-06-192,556.002,579.002,397.002,458.002,458.001,753,770
2024-06-182,480.002,595.002,425.002,500.002,500.005,244,075
2024-06-142,430.002,493.002,366.002,420.002,420.001,393,888
2024-06-132,530.002,530.002,360.002,360.002,360.001,197,045
2024-06-122,400.002,545.002,394.002,499.002,499.001,103,573
2024-06-112,367.002,399.002,341.002,365.002,365.00205,538
2024-06-102,320.002,406.002,301.002,372.002,372.00520,473
2024-06-072,230.002,358.002,200.002,341.002,341.00586,392
2024-06-062,306.002,315.002,260.002,260.002,260.00127,804
2024-06-052,320.002,320.002,264.002,299.002,299.00365,238
2024-06-042,438.002,438.002,270.002,291.002,291.00281,270
2024-06-032,354.002,401.002,354.002,360.002,360.00413,300
2024-05-312,346.002,399.002,332.002,374.002,374.001,246,675
2024-05-302,410.002,410.002,316.002,344.002,344.00709,581
2024-05-282,467.002,479.002,413.002,413.002,413.00402,281
2024-05-272,520.002,545.002,450.002,458.002,458.00238,767
← NewerPage 10 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-07-0850.0841 ZAC
2019-11-2771.5263 ZAC
2019-06-12249.4031 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.