TELKOM SA SOC LTD $6.41


18/6/2013 01:18 PM  |  OTC : TLKGY  |  Industries : Information / Wired Telecommunications Carriers
Type:

TLKGY historical data

Date Open High Low Close Volume
6/18/2013 6.39 6.41 6.39 6.41 78
6/17/2013 6.39 6.39 6.39 6.39 66
6/14/2013 6.44 6.44 6.35 6.35 55
6/13/2013 6.10 6.22 6.10 6.19 33
6/12/2013 6.48 6.48 6.48 6.48 2
6/11/2013 6.26 6.28 6.26 6.28 4
6/10/2013 6.42 6.42 6.37 6.37 65
6/7/2013 6.09 6.09 6.09 6.09 0
6/6/2013 5.96 6.09 5.96 6.09 19
6/5/2013 5.89 5.89 5.76 5.76 19
6/4/2013 5.94 5.94 5.91 5.91 14
6/3/2013 5.67 5.67 5.67 5.67 0
5/31/2013 5.67 5.67 5.67 5.67 0
5/30/2013 5.69 5.70 5.67 5.67 7
5/29/2013 5.75 5.75 5.75 5.75 4
5/28/2013 5.30 5.30 5.30 5.30 0
5/24/2013 5.30 5.30 5.30 5.30 8
5/23/2013 5.30 5.32 5.30 5.32 6
5/22/2013 5.42 5.42 5.30 5.31 61
5/21/2013 5.37 5.44 5.35 5.40 40
5/20/2013 5.44 5.44 5.42 5.44 10
5/17/2013 5.47 5.47 5.46 5.46 13
5/16/2013 5.52 5.52 5.52 5.52 16
5/15/2013 5.51 5.51 5.51 5.51 7
5/14/2013 5.57 5.57 5.50 5.55 12
5/13/2013 5.75 5.77 5.75 5.77 20
5/10/2013 5.59 5.63 5.59 5.60 13
5/9/2013 5.38 5.48 5.38 5.41 53
5/8/2013 5.37 5.41 5.37 5.37 38
5/7/2013 5.16 5.30 5.16 5.23 15
5/6/2013 5.42 5.42 5.21 5.30 42
5/3/2013 5.52 5.58 5.52 5.58 14
5/2/2013 5.56 5.64 5.56 5.64 3
5/1/2013 5.64 5.67 5.55 5.67 27
4/30/2013 5.66 5.70 5.63 5.70 20
4/29/2013 5.66 5.66 5.66 5.66 17
4/26/2013 5.56 5.56 5.55 5.55 34
4/25/2013 5.65 5.68 5.65 5.68 10
4/24/2013 5.53 5.53 5.53 5.53 0
4/23/2013 5.52 5.53 5.52 5.53 6
4/22/2013 5.49 5.52 5.49 5.51 12
4/19/2013 5.57 5.59 5.53 5.59 57
4/18/2013 5.44 5.51 5.44 5.46 22
4/17/2013 5.73 5.74 5.62 5.68 36
4/16/2013 5.82 5.90 5.82 5.90 16
4/15/2013 6.00 6.00 5.80 5.80 29
4/12/2013 6.42 6.42 6.36 6.36 4
4/11/2013 6.51 6.52 6.49 6.52 9
4/10/2013 6.45 6.51 6.45 6.51 10
4/9/2013 6.44 6.51 6.44 6.51 10
4/8/2013 6.34 6.36 6.32 6.35 17
4/5/2013 6.31 6.38 6.31 6.37 8
4/4/2013 6.34 6.34 6.25 6.29 37
4/3/2013 6.23 6.27 6.23 6.27 3
4/2/2013 6.49 6.52 6.40 6.40 37
4/1/2013 6.43 6.43 6.41 6.41 5
3/28/2013 6.39 6.45 6.39 6.43 44
3/27/2013 6.18 6.18 6.18 6.18 0
3/26/2013 6.18 6.18 6.18 6.18 21
3/25/2013 6.05 6.15 6.05 6.12 40
3/22/2013 5.88 5.90 5.88 5.89 15
3/21/2013 5.84 5.84 5.84 5.84 1
3/20/2013 5.86 5.87 5.86 5.86 14
3/19/2013 5.90 5.90 5.85 5.85 17
3/18/2013 5.94 5.94 5.94 5.94 3
3/15/2013 6.09 6.16 6.05 6.08 36
3/14/2013 6.40 6.40 6.35 6.35 8
3/13/2013 6.43 6.43 6.43 6.43 8
3/12/2013 6.53 6.53 6.47 6.47 9
3/11/2013 6.60 6.60 6.49 6.49 20
3/8/2013 6.64 6.68 6.64 6.68 4
3/7/2013 6.69 6.69 6.61 6.63 104
3/6/2013 6.70 6.70 6.70 6.70 1
3/5/2013 6.57 6.58 6.57 6.57 23
3/4/2013 6.54 6.54 6.49 6.49 11
3/1/2013 6.57 6.57 6.53 6.54 7
2/28/2013 6.79 6.79 6.69 6.69 11
2/27/2013 6.85 6.90 6.85 6.90 25
2/26/2013 6.96 7.00 6.96 7.00 23
2/25/2013 7.05 7.05 6.95 6.95 33
2/22/2013 7.07 7.09 7.07 7.09 78
2/21/2013 7.06 7.06 6.99 6.99 24
2/20/2013 7.30 7.30 7.20 7.20 20
2/19/2013 7.29 7.29 7.27 7.28 44
2/15/2013 7.35 7.35 7.35 7.35 41
2/14/2013 7.41 7.41 7.33 7.40 24
2/13/2013 7.43 7.44 7.43 7.43 6
2/12/2013 7.54 7.54 7.54 7.54 13
2/11/2013 7.46 7.49 7.44 7.46 47
2/8/2013 7.45 7.48 7.45 7.48 10
2/7/2013 7.43 7.43 7.38 7.39 18
2/6/2013 7.38 7.40 7.37 7.40 65
2/5/2013 7.32 7.35 7.32 7.35 33
2/4/2013 7.31 7.31 7.31 7.31 14
2/1/2013 7.31 7.38 7.31 7.35 25
1/31/2013 7.32 7.33 7.32 7.33 20
1/30/2013 7.35 7.36 7.35 7.35 23
1/29/2013 7.15 7.18 7.15 7.18 11
1/28/2013 7.24 7.24 7.11 7.11 30
1/25/2013 7.25 7.35 7.24 7.27 29
Marketplace
Trading Center