TELKOM SA SOC LTD $5.44

down -0.02


20/5/2013 02:20 PM  |  OTC : TLKGY  |  Industries : Information / Wired Telecommunications Carriers
Type:

TLKGY historical data

Date Open High Low Close Volume
7/31/2012 8.61 8.70 8.61 8.70 7
7/30/2012 8.46 8.46 8.46 8.46 16
7/27/2012 8.48 8.48 8.48 8.48 2
7/26/2012 8.59 8.59 8.55 8.59 94
7/25/2012 8.43 8.47 8.43 8.47 15
7/24/2012 8.32 8.35 8.20 8.20 51
7/23/2012 8.52 8.52 8.41 8.48 25
7/20/2012 8.82 8.82 8.65 8.65 25
7/19/2012 8.90 8.90 8.90 8.90 0
7/18/2012 8.90 8.90 8.90 8.90 0
7/17/2012 8.85 8.90 8.85 8.90 7
7/16/2012 9.00 9.00 9.00 9.00 0
7/13/2012 9.00 9.00 9.00 9.00 0
7/12/2012 9.00 9.00 9.00 9.00 0
7/11/2012 9.00 9.00 9.00 9.00 0
7/10/2012 9.00 9.00 9.00 9.00 0
7/9/2012 9.03 9.03 9.00 9.00 11
7/6/2012 9.05 9.05 9.05 9.05 0
7/5/2012 9.05 9.05 9.05 9.05 1
7/3/2012 8.98 9.00 8.98 9.00 23
7/2/2012 9.48 9.48 9.48 9.48 10
6/29/2012 8.98 8.98 8.98 8.98 0
6/28/2012 9.03 9.03 8.98 8.98 11
6/27/2012 9.25 9.25 9.25 9.25 9
6/26/2012 9.44 9.44 9.44 9.44 0
6/25/2012 9.44 9.44 9.44 9.44 0
6/22/2012 9.45 9.45 9.39 9.44 33
6/21/2012 9.45 9.45 9.36 9.36 48
6/20/2012 10.05 10.05 10.05 10.05 0
6/19/2012 10.05 10.05 10.05 10.05 3
6/18/2012 9.50 9.50 9.50 9.50 0
6/15/2012 9.50 9.50 9.50 9.50 0
6/14/2012 9.25 9.50 9.25 9.50 17
6/13/2012 8.94 8.94 8.94 8.94 0
6/12/2012 8.94 8.94 8.94 8.94 0
6/11/2012 9.16 9.16 8.94 8.94 12
6/8/2012 10.00 10.00 10.00 10.00 0
6/7/2012 10.00 10.00 10.00 10.00 3
6/6/2012 9.66 9.66 9.66 9.66 2
6/5/2012 9.61 9.61 9.32 9.32 17
6/4/2012 10.03 10.03 9.85 9.85 8
6/1/2012 10.21 10.21 9.66 9.66 36
5/31/2012 11.35 11.35 11.35 11.35 0
5/30/2012 11.43 11.43 11.35 11.35 10
5/29/2012 11.55 11.58 11.51 11.58 5
5/25/2012 11.31 11.31 11.31 11.31 4
5/24/2012 11.28 11.28 11.28 11.28 0
5/23/2012 11.28 11.28 11.28 11.28 10
5/22/2012 11.55 11.55 11.45 11.45 16
5/21/2012 11.49 11.49 11.49 11.49 4
5/18/2012 11.29 11.34 11.20 11.20 5
5/17/2012 11.62 11.62 11.62 11.62 0
5/16/2012 11.62 11.62 11.62 11.62 0
5/15/2012 11.62 11.62 11.62 11.62 6
5/14/2012 11.85 11.93 11.85 11.89 21
5/11/2012 12.07 12.07 12.07 12.07 2
5/10/2012 12.03 12.27 12.03 12.27 6
5/9/2012 12.08 12.08 12.08 12.08 11
5/8/2012 11.94 11.94 11.94 11.94 3
5/7/2012 12.11 12.11 12.11 12.11 0
5/4/2012 12.11 12.11 12.11 12.11 0
5/3/2012 12.11 12.11 12.11 12.11 0
5/2/2012 12.11 12.11 12.11 12.11 0
5/1/2012 12.11 12.11 12.11 12.11 0
4/30/2012 12.11 12.11 12.11 12.11 1
4/27/2012 12.36 12.39 12.36 12.39 3
4/26/2012 11.78 11.78 11.78 11.78 0
4/25/2012 11.78 11.78 11.78 11.78 0
4/24/2012 11.78 11.78 11.78 11.78 1
4/23/2012 11.95 11.95 11.95 11.95 0
4/20/2012 11.95 11.95 11.95 11.95 0
4/19/2012 11.95 11.95 11.95 11.95 0
4/18/2012 11.95 11.95 11.95 11.95 0
4/17/2012 11.95 11.95 11.95 11.95 0
4/16/2012 11.95 11.95 11.95 11.95 0
4/13/2012 11.99 11.99 11.95 11.95 4
4/12/2012 12.04 12.04 12.04 12.04 2
4/11/2012 11.99 11.99 11.99 11.99 10
4/10/2012 11.75 11.75 11.75 11.75 10
4/9/2012 11.75 11.75 11.70 11.70 6
4/5/2012 12.40 12.40 12.40 12.40 0
4/4/2012 12.40 12.40 12.40 12.40 0
4/3/2012 12.40 12.40 12.40 12.40 2
4/2/2012 12.50 12.50 12.50 12.50 0
3/30/2012 12.50 12.50 12.50 12.50 0
3/29/2012 12.50 12.50 12.50 12.50 0
3/28/2012 12.50 12.50 12.50 12.50 7
3/27/2012 12.78 12.78 12.78 12.78 3
3/26/2012 12.97 12.97 12.97 12.97 3
3/23/2012 12.78 12.79 12.69 12.79 5
3/22/2012 13.31 13.31 13.31 13.31 0
3/21/2012 13.31 13.31 13.31 13.31 0
3/20/2012 13.31 13.31 13.31 13.31 0
3/19/2012 13.31 13.31 13.31 13.31 0
3/16/2012 13.29 13.31 13.29 13.31 13
3/15/2012 13.61 13.61 13.61 13.61 2
3/14/2012 13.74 13.74 13.74 13.74 0
3/13/2012 13.74 13.74 13.74 13.74 2
3/12/2012 13.39 13.39 13.39 13.39 0
3/9/2012 13.39 13.39 13.39 13.39 0
Marketplace
Trading Center