TELKOM SA SOC LTD $5.30

down -0.02


24/5/2013 03:24 PM  |  OTC : TLKGY  |  Industries : Information / Wired Telecommunications Carriers
Type:

TLKGY historical data

Date Open High Low Close Volume
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
12/28/2010 22.31 22.31 22.15 22.15 28
12/27/2010 21.31 21.31 21.31 21.31 11
12/23/2010 22.00 22.20 22.00 22.20 16
12/22/2010 21.75 21.85 21.75 21.85 4
12/21/2010 21.90 21.90 21.90 21.90 4
12/20/2010 21.80 21.80 21.45 21.45 15
12/17/2010 21.60 21.60 21.50 21.50 26
12/16/2010 21.03 21.03 20.90 20.91 12
12/15/2010 21.54 21.54 21.10 21.10 4
12/14/2010 20.85 20.85 20.85 20.85 7
12/13/2010 20.65 20.65 20.65 20.65 5
12/10/2010 20.75 21.09 20.75 20.77 53
12/9/2010 21.25 21.25 21.25 21.25 0
12/8/2010 21.25 21.25 21.25 21.25 0
12/7/2010 21.25 21.25 21.25 21.25 0
12/6/2010 21.20 21.35 21.20 21.25 20
12/3/2010 20.75 20.75 20.75 20.75 5
12/2/2010 20.45 20.66 20.45 20.66 12
12/1/2010 20.25 20.25 20.16 20.16 12
11/30/2010 19.70 19.70 19.70 19.70 2
11/29/2010 19.94 20.01 19.94 20.01 19
11/26/2010 20.05 20.10 20.05 20.10 12
11/24/2010 20.20 20.20 20.10 20.10 4
11/23/2010 20.15 20.15 19.80 20.00 19
11/22/2010 20.55 20.55 20.55 20.55 4
11/19/2010 20.11 20.75 20.11 20.75 27
11/18/2010 20.82 20.93 20.82 20.93 16
11/17/2010 20.83 20.83 20.83 20.83 18
11/16/2010 20.65 20.65 20.22 20.22 18
11/15/2010 21.18 21.18 21.18 21.18 0
11/12/2010 21.18 21.18 21.18 21.18 0
11/11/2010 21.18 21.18 21.18 21.18 5
11/10/2010 20.95 20.95 20.70 20.90 16
11/9/2010 21.29 21.29 21.29 21.29 0
11/8/2010 21.40 21.40 21.29 21.29 8
11/5/2010 21.60 21.63 21.59 21.59 15
11/4/2010 21.82 21.82 21.70 21.70 10
11/3/2010 21.20 21.50 21.20 21.50 11
11/2/2010 20.94 20.94 20.94 20.94 0
11/1/2010 20.94 20.94 20.94 20.94 2
10/29/2010 21.00 21.00 21.00 21.00 2
10/28/2010 20.70 20.70 20.70 20.70 0
10/27/2010 20.70 20.70 20.70 20.70 6
10/26/2010 20.90 21.48 20.90 21.48 14
10/25/2010 21.11 21.11 21.11 21.11 0
10/22/2010 21.11 21.11 21.11 21.11 0
10/21/2010 21.50 21.50 21.11 21.11 14
10/20/2010 21.19 21.23 21.01 21.23 10
10/19/2010 21.46 21.46 21.46 21.46 0
10/18/2010 21.46 21.46 21.46 21.46 2
10/15/2010 21.60 21.60 21.50 21.50 12
10/14/2010 21.58 22.00 21.58 22.00 51
10/13/2010 21.74 21.95 21.74 21.80 18
10/12/2010 21.19 21.55 21.19 21.41 82
10/11/2010 21.46 21.46 21.46 21.46 1
10/8/2010 21.43 21.45 21.43 21.45 3
10/7/2010 21.39 21.39 21.39 21.39 2
10/6/2010 21.52 21.52 21.50 21.50 24
10/5/2010 21.56 21.60 21.56 21.60 5
10/4/2010 21.75 21.75 21.75 21.75 0
10/1/2010 21.75 21.75 21.75 21.75 0
9/30/2010 21.91 21.91 21.75 21.75 6
9/29/2010 21.20 21.20 21.20 21.20 1
9/28/2010 21.00 21.00 21.00 21.00 2
9/27/2010 20.87 20.87 20.83 20.86 6
9/24/2010 20.80 21.00 20.70 20.70 5
9/23/2010 20.48 20.48 20.48 20.48 0
9/22/2010 20.61 20.61 20.48 20.48 10
9/21/2010 20.33 20.50 20.30 20.50 42
9/20/2010 19.92 20.20 19.76 19.95 18
9/17/2010 19.07 19.50 19.07 19.35 13
9/16/2010 19.00 19.00 18.65 18.65 4
9/15/2010 19.12 19.12 19.12 19.12 0
9/14/2010 18.95 19.12 18.95 19.12 8
9/13/2010 18.80 18.95 18.80 18.95 19
9/10/2010 18.47 18.47 18.47 18.47 2
9/9/2010 18.50 18.55 18.50 18.55 12
9/8/2010 18.36 18.36 18.25 18.25 3
9/7/2010 18.50 18.50 18.28 18.37 18
9/3/2010 18.20 18.20 18.20 18.20 1
9/2/2010 18.56 18.56 18.56 18.56 6
9/1/2010 18.48 18.48 18.48 18.48 20
8/31/2010 18.54 18.54 18.54 18.54 0
8/30/2010 18.54 18.54 18.54 18.54 0
8/27/2010 18.14 18.54 18.14 18.54 9
8/26/2010 18.12 18.12 18.05 18.05 4
8/25/2010 18.68 18.68 18.68 18.68 0
8/24/2010 18.68 18.68 18.68 18.68 0
8/23/2010 18.47 18.68 18.47 18.68 11
8/20/2010 18.10 18.30 18.10 18.30 9
8/19/2010 18.80 18.89 18.55 18.55 29
8/18/2010 18.81 18.81 18.53 18.53 6
8/17/2010 18.68 18.68 18.68 18.68 3
8/16/2010 18.50 18.50 18.50 18.50 4
8/13/2010 18.48 18.48 18.48 18.48 3
Marketplace
Trading Center