Telkom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 2,825.00 | 2,950.00 | 2,825.00 | 2,928.00 | 2,928.00 | 163,111 |
| 2024-02-23 | 2,899.00 | 2,899.00 | 2,854.00 | 2,854.00 | 2,854.00 | 159,530 |
| 2024-02-22 | 2,900.00 | 2,940.00 | 2,836.00 | 2,887.00 | 2,887.00 | 264,431 |
| 2024-02-21 | 2,863.00 | 2,902.00 | 2,834.00 | 2,881.00 | 2,881.00 | 329,427 |
| 2024-02-20 | 2,825.00 | 2,874.00 | 2,776.00 | 2,811.00 | 2,811.00 | 594,094 |
| 2024-02-19 | 2,795.00 | 2,920.00 | 2,780.00 | 2,862.00 | 2,862.00 | 623,243 |
| 2024-02-16 | 2,756.00 | 2,798.00 | 2,731.00 | 2,760.00 | 2,760.00 | 418,346 |
| 2024-02-15 | 2,700.00 | 2,762.00 | 2,700.00 | 2,712.00 | 2,712.00 | 429,015 |
| 2024-02-14 | 2,709.00 | 2,744.00 | 2,673.00 | 2,738.00 | 2,738.00 | 410,881 |
| 2024-02-13 | 2,840.00 | 2,844.00 | 2,734.00 | 2,757.00 | 2,757.00 | 310,732 |
| 2024-02-12 | 2,666.00 | 2,844.00 | 2,650.00 | 2,803.00 | 2,803.00 | 495,689 |
| 2024-02-09 | 2,750.00 | 2,763.00 | 2,685.00 | 2,685.00 | 2,685.00 | 222,375 |
| 2024-02-08 | 2,801.00 | 2,856.00 | 2,756.00 | 2,761.00 | 2,761.00 | 413,899 |
| 2024-02-07 | 2,840.00 | 2,884.00 | 2,822.00 | 2,851.00 | 2,851.00 | 190,044 |
| 2024-02-06 | 2,889.00 | 2,939.00 | 2,836.00 | 2,860.00 | 2,860.00 | 336,032 |
| 2024-02-05 | 2,781.00 | 2,888.00 | 2,741.00 | 2,850.00 | 2,850.00 | 548,729 |
| 2024-02-02 | 2,852.00 | 2,877.00 | 2,732.00 | 2,781.00 | 2,781.00 | 435,137 |
| 2024-02-01 | 2,848.00 | 2,848.00 | 2,735.00 | 2,824.00 | 2,824.00 | 301,814 |
| 2024-01-31 | 2,750.00 | 2,858.00 | 2,750.00 | 2,824.00 | 2,824.00 | 352,947 |
| 2024-01-30 | 2,911.00 | 2,932.00 | 2,747.00 | 2,790.00 | 2,790.00 | 558,327 |
| 2024-01-29 | 2,935.00 | 3,002.00 | 2,901.00 | 2,910.00 | 2,910.00 | 536,834 |
| 2024-01-26 | 2,957.00 | 2,969.00 | 2,936.00 | 2,939.00 | 2,939.00 | 371,541 |
| 2024-01-25 | 3,069.00 | 3,069.00 | 2,948.00 | 2,948.00 | 2,948.00 | 726,035 |
| 2024-01-24 | 3,021.00 | 3,062.00 | 3,021.00 | 3,034.00 | 3,034.00 | 215,368 |
| 2024-01-23 | 3,026.00 | 3,062.00 | 3,008.00 | 3,028.00 | 3,028.00 | 368,051 |
| 2024-01-22 | 3,018.00 | 3,090.00 | 3,018.00 | 3,029.00 | 3,029.00 | 706,719 |
| 2024-01-19 | 3,077.00 | 3,077.00 | 2,998.00 | 3,058.00 | 3,058.00 | 693,626 |
| 2024-01-18 | 2,999.00 | 3,087.00 | 2,928.00 | 3,039.00 | 3,039.00 | 745,798 |
| 2024-01-17 | 3,021.00 | 3,038.00 | 2,998.00 | 3,000.00 | 3,000.00 | 1,438,091 |
| 2024-01-16 | 3,120.00 | 3,144.00 | 3,016.00 | 3,070.00 | 3,070.00 | 463,880 |
| 2024-01-15 | 3,108.00 | 3,124.00 | 3,082.00 | 3,120.00 | 3,120.00 | 405,872 |
| 2024-01-12 | 3,043.00 | 3,144.00 | 2,976.00 | 3,091.00 | 3,091.00 | 727,879 |
| 2024-01-11 | 3,000.00 | 3,069.00 | 2,955.00 | 3,044.00 | 3,044.00 | 929,641 |
| 2024-01-10 | 3,054.00 | 3,054.00 | 2,957.00 | 3,000.00 | 3,000.00 | 1,339,925 |
| 2024-01-09 | 3,019.00 | 3,077.00 | 2,985.00 | 3,000.00 | 3,000.00 | 1,579,915 |
| 2024-01-08 | 2,905.00 | 3,019.00 | 2,888.00 | 2,985.00 | 2,985.00 | 926,896 |
| 2024-01-05 | 2,925.00 | 2,957.00 | 2,897.00 | 2,950.00 | 2,950.00 | 382,860 |
| 2024-01-04 | 2,906.00 | 2,966.00 | 2,906.00 | 2,927.00 | 2,927.00 | 337,465 |
| 2024-01-03 | 2,936.00 | 2,983.00 | 2,897.00 | 2,955.00 | 2,955.00 | 354,586 |
| 2024-01-02 | 2,924.00 | 2,995.00 | 2,924.00 | 2,966.00 | 2,966.00 | 656,665 |
| 2023-12-29 | 2,972.00 | 3,048.00 | 2,927.00 | 2,974.00 | 2,974.00 | 508,817 |
| 2023-12-28 | 2,993.00 | 2,993.00 | 2,937.00 | 2,982.00 | 2,982.00 | 378,597 |
| 2023-12-27 | 2,925.00 | 2,999.00 | 2,925.00 | 2,962.00 | 2,962.00 | 611,684 |
| 2023-12-22 | 2,832.00 | 2,946.00 | 2,832.00 | 2,920.00 | 2,920.00 | 255,546 |
| 2023-12-21 | 2,872.00 | 2,877.00 | 2,809.00 | 2,876.00 | 2,876.00 | 736,512 |
| 2023-12-20 | 2,723.00 | 2,871.00 | 2,712.00 | 2,855.00 | 2,855.00 | 687,101 |
| 2023-12-19 | 2,731.00 | 2,756.00 | 2,675.00 | 2,700.00 | 2,700.00 | 1,721,862 |
| 2023-12-18 | 2,777.00 | 2,858.00 | 2,700.00 | 2,710.00 | 2,710.00 | 1,059,154 |
| 2023-12-14 | 2,740.00 | 2,875.00 | 2,670.00 | 2,851.00 | 2,851.00 | 2,171,522 |
| 2023-12-13 | 2,614.00 | 2,736.00 | 2,561.50 | 2,705.00 | 2,705.00 | 4,519,626 |
| 2023-12-12 | 2,520.00 | 2,623.00 | 2,497.00 | 2,594.00 | 2,594.00 | 2,098,065 |
| 2023-12-11 | 2,601.00 | 2,636.00 | 2,479.00 | 2,519.00 | 2,519.00 | 1,675,965 |
| 2023-12-08 | 2,727.00 | 2,727.00 | 2,578.00 | 2,585.00 | 2,585.00 | 1,591,174 |
| 2023-12-07 | 2,729.00 | 2,729.00 | 2,592.00 | 2,607.00 | 2,607.00 | 1,913,093 |
| 2023-12-06 | 2,709.00 | 2,779.00 | 2,687.00 | 2,750.00 | 2,750.00 | 2,630,646 |
| 2023-12-05 | 2,650.00 | 2,719.00 | 2,609.00 | 2,709.00 | 2,709.00 | 1,259,040 |
| 2023-12-04 | 2,520.00 | 2,724.00 | 2,503.00 | 2,650.00 | 2,650.00 | 1,911,032 |
| 2023-12-01 | 2,577.00 | 2,577.00 | 2,468.00 | 2,492.00 | 2,492.00 | 1,934,724 |
| 2023-11-30 | 2,666.00 | 2,666.00 | 2,529.00 | 2,529.00 | 2,529.00 | 2,986,277 |
| 2023-11-29 | 2,688.00 | 2,688.00 | 2,600.00 | 2,647.00 | 2,647.00 | 2,654,541 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-08 | 50.0841 ZAC |
| 2019-11-27 | 71.5263 ZAC |
| 2019-06-12 | 249.4031 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.