TELKOM SA SOC LTD $5.46


17/5/2013 03:17 PM  |  OTC : TLKGY  |  Industries : Information / Wired Telecommunications Carriers
Type:

TLKGY historical data

Date Open High Low Close Volume
3/7/2012 13.39 13.39 13.39 13.39 0
3/6/2012 13.39 13.39 13.39 13.39 1
3/5/2012 12.90 12.90 12.90 12.90 4
3/2/2012 13.65 13.65 13.65 13.65 0
3/1/2012 13.65 13.65 13.65 13.65 0
2/29/2012 13.65 13.65 13.65 13.65 4
2/28/2012 13.70 13.70 13.70 13.70 0
2/27/2012 13.70 13.70 13.70 13.70 8
2/24/2012 13.60 13.60 13.60 13.60 0
2/23/2012 13.60 13.60 13.60 13.60 2
2/22/2012 13.63 13.63 13.63 13.63 0
2/21/2012 13.63 13.63 13.63 13.63 4
2/17/2012 13.92 13.92 13.92 13.92 1
2/16/2012 15.02 15.02 15.02 15.02 0
2/15/2012 15.02 15.02 15.02 15.02 0
2/14/2012 15.02 15.02 15.02 15.02 0
2/13/2012 15.02 15.02 15.02 15.02 0
2/10/2012 15.02 15.02 15.02 15.02 0
2/9/2012 15.02 15.02 15.02 15.02 0
2/8/2012 15.07 15.07 15.02 15.02 35
2/7/2012 15.17 15.17 15.17 15.17 0
2/6/2012 15.20 15.20 15.17 15.17 9
2/3/2012 15.12 15.12 15.12 15.12 0
2/2/2012 15.03 15.12 15.03 15.12 581
2/1/2012 15.06 15.30 15.06 15.30 168
1/31/2012 14.85 14.85 14.85 14.85 1
1/30/2012 14.88 14.88 14.88 14.88 0
1/27/2012 14.88 14.88 14.88 14.88 140
1/26/2012 14.30 14.30 14.30 14.30 0
1/25/2012 14.30 14.30 14.30 14.30 0
1/24/2012 14.30 14.30 14.30 14.30 0
1/23/2012 14.30 14.30 14.30 14.30 2
1/20/2012 14.48 14.48 14.42 14.42 12
1/19/2012 14.56 14.56 14.56 14.56 1
1/18/2012 14.44 14.44 14.44 14.44 5
1/17/2012 14.10 14.10 14.10 14.10 0
1/13/2012 14.10 14.10 14.10 14.10 2
1/12/2012 14.26 14.26 14.26 14.26 2
1/11/2012 14.03 14.03 14.03 14.03 2
1/10/2012 14.20 14.20 14.20 14.20 2
1/9/2012 13.89 14.15 13.89 14.15 59
1/6/2012 13.97 13.97 13.97 13.97 0
1/5/2012 13.97 13.97 13.97 13.97 4
1/4/2012 14.18 14.18 14.18 14.18 0
1/3/2012 14.18 14.18 14.18 14.18 0
12/30/2011 14.18 14.18 14.18 14.18 2
12/29/2011 14.13 14.15 14.08 14.15 18
12/28/2011 14.29 14.30 14.29 14.30 11
12/27/2011 14.11 14.11 14.11 14.11 9
12/23/2011 14.41 14.41 14.00 14.00 20
12/22/2011 14.10 14.10 14.10 14.10 1
12/21/2011 13.90 13.90 13.83 13.83 6
12/20/2011 13.95 14.04 13.95 14.04 12
12/19/2011 13.61 13.61 13.50 13.50 69
12/16/2011 13.80 13.80 13.80 13.80 3
12/15/2011 13.82 13.82 13.82 13.82 1
12/14/2011 13.85 13.85 13.85 13.85 0
12/13/2011 13.85 13.85 13.85 13.85 1
12/12/2011 13.95 13.95 13.95 13.95 10
12/9/2011 14.20 14.20 14.20 14.20 0
12/8/2011 14.20 14.20 14.20 14.20 30
12/7/2011 14.60 14.70 14.60 14.70 6
12/6/2011 14.77 14.77 14.77 14.77 0
12/5/2011 14.77 14.77 14.77 14.77 0
12/2/2011 14.62 14.77 14.55 14.77 26
12/1/2011 14.27 14.29 14.27 14.29 5
11/30/2011 13.69 13.69 13.69 13.69 0
11/29/2011 13.59 13.70 13.59 13.69 15
11/28/2011 14.02 14.02 14.02 14.02 3
11/25/2011 13.32 13.32 13.32 13.32 8
11/23/2011 13.32 13.32 13.32 13.32 1
11/22/2011 13.91 13.91 13.91 13.91 0
11/21/2011 14.00 14.00 13.76 13.91 13
11/18/2011 14.60 14.60 14.60 14.60 7
11/17/2011 14.71 14.71 14.71 14.71 0
11/16/2011 14.71 14.71 14.71 14.71 0
11/15/2011 14.78 14.78 14.71 14.71 3
11/14/2011 15.23 15.23 15.23 15.23 0
11/11/2011 15.23 15.23 15.23 15.23 1
11/10/2011 14.91 14.91 14.77 14.77 8
11/9/2011 14.99 14.99 14.99 14.99 4
11/8/2011 15.32 15.32 15.32 15.32 10
11/7/2011 15.31 15.31 15.31 15.31 0
11/4/2011 15.31 15.31 15.31 15.31 0
11/3/2011 15.31 15.31 15.31 15.31 0
11/2/2011 15.47 15.47 15.31 15.31 20
11/1/2011 15.37 15.37 15.37 15.37 0
10/31/2011 15.37 15.37 15.37 15.37 5
10/28/2011 16.08 16.08 16.08 16.08 0
10/27/2011 15.96 16.08 15.96 16.08 3
10/26/2011 15.28 15.28 15.28 15.28 0
10/25/2011 15.45 15.47 15.28 15.28 15
10/24/2011 15.35 15.63 15.34 15.63 30
10/21/2011 15.35 15.35 15.35 15.35 2
10/20/2011 15.77 15.77 15.77 15.77 0
10/19/2011 15.77 15.77 15.77 15.77 0
10/18/2011 15.77 15.77 15.77 15.77 11
10/17/2011 16.15 16.15 16.15 16.15 13
10/14/2011 16.52 16.52 16.52 16.52 1
10/13/2011 16.07 16.07 16.07 16.07 0
Marketplace
Trading Center