Clientèle Limited (JSE:CLI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,390.00
-105.00 (-7.02%)
Aug 28, 2025, 3:14 PM SAST
Clientèle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,509.00 | 1,509.00 | 1,390.00 | 1,489.00 | 1,487.00 | -0.27% | 3,431 |
| Aug 27, 2025 | 1,550.00 | 1,550.00 | 1,416.00 | 1,493.00 | 1,493.00 | 2.89% | 20,030 |
| Aug 26, 2025 | 1,369.00 | 1,600.00 | 1,365.00 | 1,451.00 | 1,451.00 | 6.30% | 46,071 |
| Aug 25, 2025 | 1,300.00 | 1,440.00 | 1,300.00 | 1,365.00 | 1,365.00 | 6.72% | 60,872 |
| Aug 22, 2025 | 1,280.00 | 1,280.00 | 1,236.00 | 1,279.00 | 1,279.00 | -1.54% | 10,147 |
| Aug 21, 2025 | 1,236.00 | 1,300.00 | 1,236.00 | 1,299.00 | 1,299.00 | 0.15% | 16,000 |
| Aug 20, 2025 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | -0.08% | 270 |
| Aug 19, 2025 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0.15% | 2,865 |
| Aug 18, 2025 | 1,250.00 | 1,299.00 | 1,250.00 | 1,296.00 | 1,296.00 | -0.23% | 29,325 |
| Aug 15, 2025 | 1,231.00 | 1,299.00 | 1,231.00 | 1,299.00 | 1,299.00 | - | 6,025 |
| Aug 14, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0.15% | 6,045 |
| Aug 13, 2025 | 1,318.00 | 1,318.00 | 1,251.00 | 1,297.00 | 1,297.00 | -1.67% | 9,237 |
| Aug 12, 2025 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | -3.65% | 89 |
| Aug 11, 2025 | 1,290.00 | 1,369.00 | 1,290.00 | 1,369.00 | 1,369.00 | 7.20% | 5,550 |
| Aug 8, 2025 | 1,220.00 | 1,277.00 | 1,220.00 | 1,277.00 | 1,277.00 | 6.42% | 6,201 |
| Aug 7, 2025 | 1,283.00 | 1,299.00 | 1,200.00 | 1,200.00 | 1,200.00 | -7.69% | 303,575 |
| Aug 6, 2025 | 1,295.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,300.00 | 0.31% | 11,387 |
| Aug 5, 2025 | 1,270.00 | 1,297.00 | 1,270.00 | 1,296.00 | 1,296.00 | 2.05% | 8,004 |
| Aug 4, 2025 | 1,297.00 | 1,297.00 | 1,270.00 | 1,270.00 | 1,270.00 | - | 3,300 |
| Aug 1, 2025 | 1,271.00 | 1,271.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.32% | 21,187 |
| Jul 31, 2025 | 1,299.00 | 1,300.00 | 1,266.00 | 1,266.00 | 1,266.00 | - | 4,776 |
| Jul 30, 2025 | 1,285.00 | 1,285.00 | 1,266.00 | 1,266.00 | 1,266.00 | -0.47% | 2,000 |
| Jul 29, 2025 | 1,299.00 | 1,300.00 | 1,272.00 | 1,272.00 | 1,272.00 | -0.24% | 6,719 |
| Jul 28, 2025 | 1,300.00 | 1,300.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0.63% | 759 |
| Jul 25, 2025 | 1,273.00 | 1,300.00 | 1,265.00 | 1,267.00 | 1,267.00 | 0.56% | 24,900 |
| Jul 24, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | - |
| Jul 23, 2025 | 1,300.00 | 1,300.00 | 1,260.00 | 1,260.00 | 1,260.00 | -1.02% | 40,858 |
| Jul 22, 2025 | 1,273.00 | 1,290.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1.03% | 4,703 |
| Jul 21, 2025 | 1,261.00 | 1,275.00 | 1,260.00 | 1,260.00 | 1,260.00 | -1.25% | 85,664 |
| Jul 18, 2025 | 1,261.00 | 1,294.00 | 1,261.00 | 1,276.00 | 1,276.00 | -1.85% | 8,884 |
| Jul 17, 2025 | 1,299.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 3.92% | 28,749 |
| Jul 16, 2025 | 1,300.00 | 1,300.00 | 1,251.00 | 1,251.00 | 1,251.00 | -3.70% | 7,510 |
| Jul 15, 2025 | 1,262.00 | 1,300.00 | 1,262.00 | 1,299.00 | 1,299.00 | 0.23% | 7,070 |
| Jul 14, 2025 | 1,299.00 | 1,299.00 | 1,261.00 | 1,296.00 | 1,296.00 | -0.08% | 76,646 |
| Jul 11, 2025 | 1,253.00 | 1,298.00 | 1,253.00 | 1,297.00 | 1,297.00 | 3.68% | 3,017 |
| Jul 10, 2025 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | - | - |
| Jul 9, 2025 | 1,300.00 | 1,300.00 | 1,251.00 | 1,251.00 | 1,251.00 | -3.70% | 30 |
| Jul 8, 2025 | 1,299.00 | 1,300.00 | 1,289.00 | 1,299.00 | 1,299.00 | 1.01% | 25,782 |
| Jul 7, 2025 | 1,275.00 | 1,288.00 | 1,275.00 | 1,286.00 | 1,286.00 | -1.08% | 756 |
| Jul 4, 2025 | 1,232.00 | 1,300.00 | 1,232.00 | 1,300.00 | 1,300.00 | 5.52% | 1,010 |
| Jul 3, 2025 | 1,221.00 | 1,232.00 | 1,221.00 | 1,232.00 | 1,232.00 | 2.58% | 148 |
| Jul 2, 2025 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | - | 581 |
| Jul 1, 2025 | 1,245.00 | 1,245.00 | 1,201.00 | 1,201.00 | 1,201.00 | -3.92% | 27 |
| Jun 30, 2025 | 1,200.00 | 1,250.00 | 1,196.00 | 1,250.00 | 1,250.00 | 4.08% | 1,296 |
| Jun 27, 2025 | 1,212.00 | 1,212.00 | 1,201.00 | 1,201.00 | 1,201.00 | 0.08% | 2,829 |
| Jun 26, 2025 | 1,249.00 | 1,249.00 | 1,200.00 | 1,200.00 | 1,200.00 | -3.54% | 3,840 |
| Jun 25, 2025 | 1,248.00 | 1,248.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1.22% | 2,098 |
| Jun 24, 2025 | 1,205.00 | 1,232.00 | 1,205.00 | 1,229.00 | 1,229.00 | 2.42% | 39,828 |
| Jun 23, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 500 |
| Jun 20, 2025 | 1,152.00 | 1,200.00 | 1,152.00 | 1,200.00 | 1,200.00 | 4.08% | 158,078 |