TELKOM SA SOC LTD $5.46

down -0.06


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

TLKGY historical data

Date Open High Low Close Volume
5/20/2011 21.73 21.73 21.73 21.73 0
5/19/2011 21.73 21.73 21.73 21.73 4
5/18/2011 21.41 21.66 21.41 21.66 20
5/17/2011 21.35 21.55 21.08 21.55 14
5/16/2011 21.80 22.29 21.80 21.85 32
5/13/2011 21.90 21.90 21.90 21.90 0
5/12/2011 21.90 21.90 21.90 21.90 4
5/11/2011 22.20 22.20 22.05 22.05 4
5/10/2011 22.45 22.45 22.45 22.45 1
5/9/2011 22.21 22.21 22.21 22.21 5
5/6/2011 22.10 22.13 22.10 22.13 6
5/5/2011 22.32 22.32 22.32 22.32 12
5/4/2011 22.60 22.60 22.58 22.58 12
5/3/2011 22.95 22.95 22.60 22.60 5
5/2/2011 23.29 23.29 23.29 23.29 4
4/29/2011 23.13 23.13 23.13 23.13 6
4/28/2011 22.91 22.91 22.91 22.91 1
4/27/2011 22.91 23.05 22.76 23.05 14
4/26/2011 22.55 23.15 22.55 23.10 15
4/25/2011 22.45 22.45 22.21 22.33 33
4/21/2011 22.45 22.45 22.17 22.17 7
4/20/2011 21.66 21.66 21.66 21.66 0
4/19/2011 21.66 21.66 21.66 21.66 2
4/18/2011 21.11 21.37 21.11 21.37 3
4/15/2011 21.55 22.00 21.55 22.00 74
4/14/2011 21.79 21.79 21.79 21.79 2
4/13/2011 22.00 22.00 22.00 22.00 0
4/12/2011 22.00 22.00 22.00 22.00 0
4/11/2011 22.15 22.15 22.00 22.00 4
4/8/2011 22.55 22.55 22.50 22.50 11
4/7/2011 22.36 22.36 22.36 22.36 0
4/6/2011 22.36 22.36 22.36 22.36 2
4/5/2011 22.42 22.52 22.42 22.52 11
4/4/2011 22.51 22.60 22.45 22.45 9
4/1/2011 22.41 22.63 22.35 22.35 18
3/31/2011 21.72 21.72 21.72 21.72 2
3/30/2011 21.25 21.44 21.25 21.44 12
3/29/2011 21.04 21.10 20.94 21.10 47
3/28/2011 20.87 20.94 20.86 20.92 63
3/25/2011 20.64 20.64 20.64 20.64 0
3/24/2011 20.64 20.64 20.64 20.64 0
3/23/2011 20.50 20.64 20.38 20.64 6
3/22/2011 20.37 20.37 20.31 20.31 28
3/21/2011 20.10 20.10 20.10 20.10 7
3/18/2011 19.54 19.54 19.54 19.54 0
3/17/2011 19.54 19.54 19.54 19.54 2
3/16/2011 19.83 19.83 19.51 19.51 41
3/15/2011 19.73 19.73 19.73 19.73 2
3/14/2011 20.24 20.24 20.24 20.24 1
3/11/2011 20.06 20.06 20.06 20.06 2
3/10/2011 20.18 20.18 20.18 20.18 12
3/9/2011 20.50 20.60 20.43 20.43 30
3/8/2011 20.00 20.00 20.00 20.00 0
3/7/2011 20.00 20.00 20.00 20.00 3
3/4/2011 20.22 20.22 20.22 20.22 0
3/3/2011 20.28 20.28 20.19 20.22 133
3/2/2011 19.95 19.95 19.95 19.95 3
3/1/2011 20.00 20.00 19.70 19.70 5
2/28/2011 20.16 20.16 20.16 20.16 1
2/25/2011 20.04 20.04 20.04 20.04 7
2/24/2011 19.55 19.55 19.55 19.55 4
2/23/2011 19.86 19.86 19.65 19.82 173
2/22/2011 19.70 19.70 19.70 19.70 0
2/18/2011 19.55 19.70 19.55 19.70 10
2/17/2011 19.04 19.04 19.04 19.04 0
2/16/2011 19.04 19.15 19.04 19.04 11
2/15/2011 18.75 18.75 18.75 18.75 3
2/14/2011 19.00 19.02 19.00 19.02 9
2/11/2011 18.76 18.76 18.76 18.76 4
2/10/2011 18.95 18.95 18.78 18.83 19
2/9/2011 19.39 19.46 19.06 19.06 15
2/8/2011 19.40 19.40 19.40 19.40 12
2/7/2011 19.44 19.44 19.44 19.44 2
2/4/2011 19.75 19.75 19.75 19.75 1
2/3/2011 19.55 19.63 19.55 19.63 10
2/2/2011 19.73 19.79 19.73 19.79 10
2/1/2011 19.52 19.88 19.52 19.88 7
1/31/2011 19.70 19.70 19.70 19.70 10
1/28/2011 20.06 20.06 19.70 19.88 13
1/27/2011 20.35 20.39 20.35 20.37 286
1/26/2011 20.10 20.10 20.10 20.10 8
1/25/2011 20.25 20.25 20.25 20.25 2
1/24/2011 20.42 20.42 20.30 20.30 6
1/21/2011 20.20 20.20 20.19 20.19 5
1/20/2011 19.95 19.95 19.95 19.95 6
1/19/2011 20.65 20.65 20.65 20.65 0
1/18/2011 20.89 20.89 20.65 20.65 22
1/14/2011 21.80 21.80 21.80 21.80 0
1/13/2011 21.80 21.80 21.80 21.80 4
1/12/2011 22.05 22.05 22.05 22.05 0
1/11/2011 22.05 22.05 22.05 22.05 11
1/10/2011 22.05 22.05 21.74 21.74 4
1/7/2011 22.10 22.10 22.10 22.10 2
1/6/2011 22.68 22.68 22.50 22.50 10
1/5/2011 23.13 23.37 23.13 23.37 5
1/4/2011 22.95 22.95 22.90 22.90 7
1/3/2011 22.85 22.85 22.85 22.85 0
12/31/2010 23.00 23.00 22.85 22.85 4
12/30/2010 22.70 22.99 22.70 22.99 3
12/29/2010 22.62 22.62 22.45 22.45 16
Marketplace
Trading Center