Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telkom Sa Ltd ADR (OP: TLKGY )

N/A UNCHANGED
Last Price Updated: 9:30 AM EDT, Sep 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 6.390 6.450 6.390 6.430 4,341 +0.25(+4.05%)
Mar 26, 2013 6.180 6.180 6.180 0 +0.06(+0.98%)
Mar 25, 2013 6.050 6.150 6.050 6.120 3,908 +0.23(+3.90%)
Mar 22, 2013 5.880 5.900 5.880 5.890 1,481 +0.05(+0.86%)
Mar 21, 2013 5.840 5.840 5.840 5.840 100 -0.02(-0.34%)
Mar 20, 2013 5.860 5.870 5.860 5.860 1,358 +0.01(+0.17%)
Mar 19, 2013 5.900 5.900 5.850 5.850 1,660 -0.09(-1.52%)
Mar 18, 2013 5.940 5.940 5.940 5.940 273 -0.14(-2.30%)
Mar 15, 2013 6.090 6.160 6.050 6.080 3,513 -0.27(-4.25%)
Mar 14, 2013 6.400 6.400 6.350 6.350 720 -0.08(-1.24%)
Mar 13, 2013 6.430 6.430 6.430 6.430 735 -0.04(-0.62%)
Mar 12, 2013 6.530 6.530 6.470 6.470 890 -0.02(-0.31%)
Mar 11, 2013 6.600 6.600 6.490 6.490 1,952 -0.19(-2.84%)
Mar 08, 2013 6.640 6.680 6.640 6.680 332 +0.05(+0.75%)
Mar 07, 2013 6.690 6.690 6.610 6.630 10,367 -0.07(-1.04%)
Mar 06, 2013 6.700 6.700 6.700 6.700 100 +0.13(+1.98%)
Mar 05, 2013 6.570 6.580 6.570 6.570 2,263 +0.08(+1.23%)
Mar 04, 2013 6.540 6.540 6.490 6.490 1,020 -0.05(-0.79%)
Mar 01, 2013 6.570 6.570 6.530 6.542 660 -0.15(-2.21%)
Feb 28, 2013 6.790 6.790 6.690 6.690 1,100 -0.21(-3.04%)
Feb 27, 2013 6.850 6.900 6.850 6.900 2,499 -0.10(-1.43%)
Feb 26, 2013 6.960 7.000 6.960 7.000 2,271 +0.05(+0.72%)
Feb 25, 2013 7.050 7.050 6.950 6.950 3,277 -0.14(-1.97%)
Feb 22, 2013 7.070 7.090 7.070 7.090 7,711 +0.10(+1.43%)
Feb 21, 2013 7.060 7.060 6.990 6.990 2,378 -0.21(-2.92%)
Feb 20, 2013 7.300 7.300 7.200 7.200 1,919 -0.08(-1.10%)
Feb 19, 2013 7.290 7.290 7.270 7.280 4,380 -0.07(-0.95%)
Feb 15, 2013 7.350 7.350 7.350 7.350 4,058 -0.05(-0.68%)
Feb 14, 2013 7.410 7.410 7.330 7.400 2,399 -0.03(-0.40%)
Feb 13, 2013 7.430 7.440 7.430 7.430 573 -0.11(-1.46%)
Feb 12, 2013 7.540 7.540 7.540 7.540 1,267 +0.08(+1.07%)
Feb 11, 2013 7.460 7.490 7.440 7.460 4,628 -0.02(-0.27%)
Feb 08, 2013 7.450 7.480 7.450 7.480 910 +0.09(+1.22%)
Feb 07, 2013 7.430 7.430 7.380 7.390 1,747 -0.01(-0.14%)
Feb 06, 2013 7.380 7.400 7.370 7.400 6,418 +0.09(+1.23%)
Feb 04, 2013 7.310 7.310 7.310 7.310 1,316 -0.04(-0.54%)
Feb 01, 2013 7.310 7.380 7.310 7.350 2,465 +0.02(+0.27%)
Jan 31, 2013 7.320 7.331 7.320 7.330 1,980 -0.02(-0.27%)
Jan 30, 2013 7.350 7.360 7.350 7.350 2,210 +0.17(+2.37%)
Jan 29, 2013 7.150 7.180 7.150 7.180 1,093 +0.07(+0.98%)
Jan 28, 2013 7.240 7.240 7.110 7.110 2,987 -0.16(-2.20%)
Jan 25, 2013 7.250 7.350 7.240 7.270 2,811 +0.01(+0.14%)
Jan 24, 2013 7.370 7.370 7.250 7.260 72,613 -0.10(-1.36%)
Jan 23, 2013 7.380 7.450 7.360 7.360 34,696 -0.23(-3.03%)
Jan 22, 2013 7.530 7.590 7.460 7.590 65,620 -0.01(-0.13%)
Jan 18, 2013 7.500 7.600 7.500 7.600 585 +0.05(+0.66%)
Jan 17, 2013 7.550 7.550 7.550 7.550 684 -0.07(-0.92%)
Jan 16, 2013 7.650 7.650 7.620 7.620 1,648 +0.02(+0.26%)
Jan 12, 2013 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Jan 11, 2013 7.590 7.600 7.590 7.600 922 -0.25(-3.18%)
Jan 10, 2013 7.880 7.880 7.850 7.850 1,945 -0.07(-0.88%)
Jan 09, 2013 7.920 7.920 7.920 7.920 758 +0.00(+0.00%)
Jan 08, 2013 7.940 7.940 7.920 7.920 4,299 +0.02(+0.25%)
Jan 07, 2013 7.900 7.900 7.900 7.900 100 -0.08(-1.00%)
Jan 04, 2013 7.880 7.980 7.880 7.980 352 +0.07(+0.88%)
Jan 03, 2013 7.950 7.950 7.910 7.910 951 +0.01(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.