Telkom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 2,690.00 | 2,879.00 | 2,665.00 | 2,820.00 | 2,820.00 | 5,601,423 |
| 2024-11-13 | 2,680.00 | 2,699.00 | 2,629.00 | 2,664.00 | 2,664.00 | 884,347 |
| 2024-11-12 | 2,616.00 | 2,711.00 | 2,616.00 | 2,700.00 | 2,700.00 | 1,478,138 |
| 2024-11-11 | 2,708.00 | 2,708.00 | 2,570.00 | 2,638.00 | 2,638.00 | 1,735,474 |
| 2024-11-08 | 2,703.00 | 2,716.00 | 2,660.00 | 2,686.00 | 2,686.00 | 617,507 |
| 2024-11-07 | 2,620.00 | 2,700.00 | 2,617.00 | 2,695.00 | 2,695.00 | 1,312,097 |
| 2024-11-06 | 2,667.00 | 2,667.00 | 2,610.00 | 2,625.00 | 2,625.00 | 1,478,459 |
| 2024-11-05 | 2,709.00 | 2,742.00 | 2,633.00 | 2,657.00 | 2,657.00 | 1,749,551 |
| 2024-11-04 | 2,713.00 | 2,743.00 | 2,693.00 | 2,719.00 | 2,719.00 | 417,531 |
| 2024-11-01 | 2,682.00 | 2,784.00 | 2,680.00 | 2,724.00 | 2,724.00 | 3,291,186 |
| 2024-10-31 | 2,663.00 | 2,720.00 | 2,663.00 | 2,700.00 | 2,700.00 | 1,207,813 |
| 2024-10-30 | 2,658.00 | 2,720.00 | 2,642.00 | 2,700.00 | 2,700.00 | 848,047 |
| 2024-10-29 | 2,706.00 | 2,750.00 | 2,645.00 | 2,659.00 | 2,659.00 | 5,602,235 |
| 2024-10-28 | 2,699.00 | 2,730.00 | 2,692.00 | 2,715.00 | 2,715.00 | 874,510 |
| 2024-10-25 | 2,692.00 | 2,712.00 | 2,662.00 | 2,700.00 | 2,700.00 | 572,060 |
| 2024-10-24 | 2,659.00 | 2,714.00 | 2,659.00 | 2,665.00 | 2,665.00 | 586,749 |
| 2024-10-23 | 2,704.00 | 2,717.00 | 2,679.00 | 2,684.00 | 2,684.00 | 292,392 |
| 2024-10-22 | 2,695.00 | 2,722.00 | 2,669.00 | 2,722.00 | 2,722.00 | 646,994 |
| 2024-10-21 | 2,718.00 | 2,738.00 | 2,682.00 | 2,684.00 | 2,684.00 | 802,083 |
| 2024-10-18 | 2,698.00 | 2,734.00 | 2,698.00 | 2,717.00 | 2,717.00 | 1,156,919 |
| 2024-10-17 | 2,694.00 | 2,737.00 | 2,681.00 | 2,700.00 | 2,700.00 | 568,713 |
| 2024-10-16 | 2,670.00 | 2,737.00 | 2,670.00 | 2,732.00 | 2,732.00 | 600,721 |
| 2024-10-15 | 2,666.00 | 2,723.00 | 2,666.00 | 2,666.00 | 2,666.00 | 659,665 |
| 2024-10-14 | 2,739.00 | 2,739.00 | 2,686.00 | 2,711.00 | 2,711.00 | 635,798 |
| 2024-10-11 | 2,729.00 | 2,729.00 | 2,690.00 | 2,717.00 | 2,717.00 | 631,522 |
| 2024-10-10 | 2,687.00 | 2,750.00 | 2,687.00 | 2,718.00 | 2,718.00 | 3,443,096 |
| 2024-10-09 | 2,703.00 | 2,717.00 | 2,675.00 | 2,700.00 | 2,700.00 | 1,322,488 |
| 2024-10-08 | 2,698.00 | 2,737.00 | 2,691.00 | 2,719.00 | 2,719.00 | 1,059,457 |
| 2024-10-07 | 2,713.00 | 2,728.00 | 2,652.00 | 2,702.00 | 2,702.00 | 1,298,337 |
| 2024-10-04 | 2,639.00 | 2,697.00 | 2,639.00 | 2,693.00 | 2,693.00 | 667,479 |
| 2024-10-03 | 2,599.00 | 2,688.00 | 2,579.00 | 2,670.00 | 2,670.00 | 959,756 |
| 2024-10-02 | 2,588.00 | 2,638.00 | 2,588.00 | 2,604.00 | 2,604.00 | 1,544,372 |
| 2024-10-01 | 2,633.00 | 2,683.00 | 2,568.00 | 2,620.00 | 2,620.00 | 1,739,034 |
| 2024-09-30 | 2,653.00 | 2,664.00 | 2,619.00 | 2,635.00 | 2,635.00 | 2,353,615 |
| 2024-09-27 | 2,681.00 | 2,681.00 | 2,606.00 | 2,660.00 | 2,660.00 | 3,223,528 |
| 2024-09-26 | 2,706.00 | 2,706.00 | 2,620.00 | 2,632.00 | 2,632.00 | 938,331 |
| 2024-09-25 | 2,725.00 | 2,755.00 | 2,690.00 | 2,694.00 | 2,694.00 | 1,419,599 |
| 2024-09-23 | 2,701.00 | 2,749.00 | 2,701.00 | 2,725.00 | 2,725.00 | 1,023,090 |
| 2024-09-20 | 2,681.00 | 2,742.00 | 2,673.00 | 2,725.00 | 2,725.00 | 2,136,949 |
| 2024-09-19 | 2,681.00 | 2,706.00 | 2,639.00 | 2,676.00 | 2,676.00 | 1,312,075 |
| 2024-09-18 | 2,673.00 | 2,699.00 | 2,640.00 | 2,668.00 | 2,668.00 | 934,810 |
| 2024-09-17 | 2,702.00 | 2,717.00 | 2,682.00 | 2,698.00 | 2,698.00 | 752,389 |
| 2024-09-16 | 2,737.00 | 2,759.00 | 2,711.00 | 2,711.00 | 2,711.00 | 292,270 |
| 2024-09-13 | 2,723.00 | 2,764.00 | 2,710.00 | 2,737.00 | 2,737.00 | 1,860,365 |
| 2024-09-12 | 2,736.00 | 2,755.00 | 2,700.00 | 2,730.00 | 2,730.00 | 877,486 |
| 2024-09-11 | 2,739.00 | 2,760.00 | 2,713.00 | 2,723.00 | 2,723.00 | 739,776 |
| 2024-09-10 | 2,717.00 | 2,760.00 | 2,717.00 | 2,731.00 | 2,731.00 | 1,373,425 |
| 2024-09-09 | 2,719.00 | 2,769.00 | 2,678.00 | 2,738.00 | 2,738.00 | 1,108,322 |
| 2024-09-06 | 2,742.00 | 2,773.00 | 2,711.00 | 2,711.00 | 2,711.00 | 1,206,629 |
| 2024-09-05 | 2,645.00 | 2,753.00 | 2,645.00 | 2,740.00 | 2,740.00 | 1,857,880 |
| 2024-09-04 | 2,760.00 | 2,860.00 | 2,630.00 | 2,653.00 | 2,653.00 | 2,567,358 |
| 2024-09-03 | 2,798.00 | 2,812.00 | 2,730.00 | 2,730.00 | 2,730.00 | 1,026,520 |
| 2024-09-02 | 2,850.00 | 2,850.00 | 2,773.00 | 2,795.00 | 2,795.00 | 1,463,188 |
| 2024-08-30 | 2,873.00 | 2,873.00 | 2,805.00 | 2,826.00 | 2,826.00 | 1,684,434 |
| 2024-08-29 | 2,900.00 | 2,944.00 | 2,803.00 | 2,827.00 | 2,827.00 | 3,343,102 |
| 2024-08-28 | 2,755.00 | 2,813.00 | 2,748.00 | 2,780.00 | 2,780.00 | 1,010,874 |
| 2024-08-27 | 2,697.00 | 2,812.00 | 2,697.00 | 2,782.00 | 2,782.00 | 1,057,489 |
| 2024-08-26 | 2,690.00 | 2,735.00 | 2,666.00 | 2,713.00 | 2,713.00 | 1,160,788 |
| 2024-08-23 | 2,699.00 | 2,730.00 | 2,656.00 | 2,694.00 | 2,694.00 | 1,261,778 |
| 2024-08-22 | 2,600.00 | 2,715.00 | 2,600.00 | 2,674.00 | 2,674.00 | 3,041,605 |
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.