Telkom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 2,699.00 | 2,866.00 | 2,699.00 | 2,756.00 | 2,756.00 | 1,294,350 |
| 2023-09-01 | 2,700.00 | 2,781.00 | 2,685.00 | 2,695.00 | 2,695.00 | 431,368 |
| 2023-08-31 | 2,737.00 | 2,738.00 | 2,656.00 | 2,706.00 | 2,706.00 | 3,145,412 |
| 2023-08-30 | 2,756.00 | 2,808.00 | 2,735.00 | 2,770.00 | 2,770.00 | 358,437 |
| 2023-08-29 | 2,826.00 | 2,887.00 | 2,700.00 | 2,700.00 | 2,700.00 | 675,314 |
| 2023-08-28 | 2,743.00 | 2,861.00 | 2,743.00 | 2,800.00 | 2,800.00 | 556,464 |
| 2023-08-25 | 2,719.00 | 2,837.00 | 2,700.00 | 2,825.00 | 2,825.00 | 1,796,698 |
| 2023-08-24 | 2,600.00 | 2,742.00 | 2,598.00 | 2,732.00 | 2,732.00 | 578,669 |
| 2023-08-23 | 2,600.00 | 2,636.00 | 2,569.00 | 2,585.00 | 2,585.00 | 598,543 |
| 2023-08-22 | 2,688.00 | 2,688.00 | 2,572.00 | 2,572.00 | 2,572.00 | 493,906 |
| 2023-08-21 | 2,647.00 | 2,685.00 | 2,623.00 | 2,680.00 | 2,680.00 | 820,545 |
| 2023-08-18 | 2,760.00 | 2,760.00 | 2,607.00 | 2,624.00 | 2,624.00 | 738,168 |
| 2023-08-17 | 2,733.00 | 2,733.00 | 2,674.00 | 2,683.00 | 2,683.00 | 1,517,911 |
| 2023-08-16 | 2,800.00 | 2,832.00 | 2,710.00 | 2,744.00 | 2,744.00 | 1,405,262 |
| 2023-08-15 | 2,789.00 | 2,862.00 | 2,781.00 | 2,832.00 | 2,832.00 | 478,696 |
| 2023-08-14 | 2,900.00 | 2,920.00 | 2,779.00 | 2,798.00 | 2,798.00 | 683,396 |
| 2023-08-11 | 2,835.00 | 2,912.00 | 2,835.00 | 2,890.00 | 2,890.00 | 759,778 |
| 2023-08-10 | 2,760.00 | 2,927.00 | 2,760.00 | 2,902.00 | 2,902.00 | 2,920,527 |
| 2023-08-08 | 2,836.00 | 2,845.00 | 2,730.00 | 2,800.00 | 2,800.00 | 1,310,665 |
| 2023-08-07 | 2,985.00 | 2,985.00 | 2,824.00 | 2,824.00 | 2,824.00 | 1,604,863 |
| 2023-08-04 | 2,911.00 | 3,023.00 | 2,911.00 | 2,990.00 | 2,990.00 | 1,072,089 |
| 2023-08-03 | 2,994.00 | 3,034.00 | 2,854.00 | 3,010.00 | 3,010.00 | 1,624,261 |
| 2023-08-02 | 2,933.00 | 3,036.00 | 2,933.00 | 2,962.00 | 2,962.00 | 1,822,057 |
| 2023-08-01 | 2,936.00 | 3,034.00 | 2,831.00 | 3,004.00 | 3,004.00 | 1,590,104 |
| 2023-07-31 | 2,884.00 | 3,034.00 | 2,884.00 | 2,940.00 | 2,940.00 | 991,743 |
| 2023-07-28 | 2,946.00 | 2,972.00 | 2,880.00 | 2,886.00 | 2,886.00 | 895,031 |
| 2023-07-27 | 2,950.00 | 3,029.00 | 2,885.00 | 2,886.00 | 2,886.00 | 1,477,816 |
| 2023-07-26 | 3,119.00 | 3,119.00 | 2,950.00 | 2,966.00 | 2,966.00 | 1,278,220 |
| 2023-07-25 | 3,000.00 | 3,132.00 | 3,000.00 | 3,117.00 | 3,117.00 | 1,252,584 |
| 2023-07-24 | 2,986.00 | 3,070.00 | 2,986.00 | 3,018.00 | 3,018.00 | 506,617 |
| 2023-07-21 | 2,986.00 | 3,092.00 | 2,985.00 | 3,009.00 | 3,009.00 | 1,295,766 |
| 2023-07-20 | 2,833.00 | 3,039.00 | 2,833.00 | 3,001.00 | 3,001.00 | 2,023,055 |
| 2023-07-19 | 2,866.00 | 2,901.00 | 2,866.00 | 2,900.00 | 2,900.00 | 1,724,897 |
| 2023-07-18 | 2,903.00 | 2,904.00 | 2,847.00 | 2,882.00 | 2,882.00 | 1,511,360 |
| 2023-07-17 | 2,883.00 | 2,959.00 | 2,883.00 | 2,904.00 | 2,904.00 | 604,394 |
| 2023-07-14 | 2,899.00 | 2,915.00 | 2,849.00 | 2,912.00 | 2,912.00 | 733,009 |
| 2023-07-13 | 2,998.00 | 2,998.00 | 2,912.00 | 2,915.00 | 2,915.00 | 1,042,579 |
| 2023-07-12 | 2,955.00 | 3,006.00 | 2,928.00 | 2,938.00 | 2,938.00 | 1,415,727 |
| 2023-07-11 | 2,825.00 | 2,976.00 | 2,794.00 | 2,955.00 | 2,955.00 | 1,317,699 |
| 2023-07-10 | 2,738.00 | 2,818.00 | 2,586.00 | 2,777.00 | 2,777.00 | 2,281,778 |
| 2023-07-07 | 3,030.00 | 3,055.00 | 2,675.00 | 2,789.00 | 2,789.00 | 1,444,090 |
| 2023-07-06 | 3,000.00 | 3,105.00 | 2,938.00 | 2,989.00 | 2,989.00 | 858,692 |
| 2023-07-05 | 3,088.00 | 3,099.00 | 2,992.00 | 3,010.00 | 3,010.00 | 652,113 |
| 2023-07-04 | 3,124.00 | 3,124.00 | 3,029.00 | 3,070.00 | 3,070.00 | 526,027 |
| 2023-07-03 | 3,167.00 | 3,167.00 | 3,056.00 | 3,080.00 | 3,080.00 | 671,614 |
| 2023-06-30 | 3,150.00 | 3,189.00 | 3,105.00 | 3,169.00 | 3,169.00 | 561,189 |
| 2023-06-29 | 3,081.00 | 3,166.00 | 3,073.00 | 3,125.00 | 3,125.00 | 726,499 |
| 2023-06-28 | 3,161.00 | 3,204.00 | 3,074.00 | 3,116.00 | 3,116.00 | 884,855 |
| 2023-06-27 | 3,022.00 | 3,123.00 | 3,010.00 | 3,120.00 | 3,120.00 | 888,091 |
| 2023-06-26 | 3,080.00 | 3,120.00 | 3,031.00 | 3,070.00 | 3,070.00 | 545,704 |
| 2023-06-23 | 3,145.00 | 3,145.00 | 3,030.00 | 3,036.00 | 3,036.00 | 642,437 |
| 2023-06-22 | 3,160.00 | 3,160.00 | 3,112.00 | 3,126.00 | 3,126.00 | 409,005 |
| 2023-06-21 | 3,190.00 | 3,200.00 | 3,131.00 | 3,142.00 | 3,142.00 | 1,147,711 |
| 2023-06-20 | 3,287.00 | 3,333.00 | 3,192.00 | 3,206.00 | 3,206.00 | 962,938 |
| 2023-06-19 | 3,300.00 | 3,412.00 | 3,300.00 | 3,318.00 | 3,318.00 | 2,341,763 |
| 2023-06-15 | 3,235.00 | 3,413.00 | 3,194.00 | 3,369.00 | 3,369.00 | 2,626,793 |
| 2023-06-14 | 3,010.00 | 3,232.00 | 2,986.00 | 3,227.00 | 3,227.00 | 1,704,925 |
| 2023-06-13 | 3,070.00 | 3,193.00 | 2,777.00 | 3,064.00 | 3,064.00 | 3,059,095 |
| 2023-06-12 | 3,085.00 | 3,349.00 | 3,047.00 | 3,076.00 | 3,076.00 | 3,476,568 |
| 2023-06-09 | 2,862.00 | 3,011.00 | 2,862.00 | 2,981.00 | 2,981.00 | 1,164,469 |
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.