Clientèle Limited (JSE:CLI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,270.00
+4.00 (0.32%)
Aug 1, 2025, 9:04 AM SAST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 1,150.00 | 1,155.00 | 1,150.00 | 1,153.00 | 1,153.00 | 0.26% | 25,968 |
| Jun 18, 2025 | 1,123.00 | 1,150.00 | 1,116.00 | 1,150.00 | 1,150.00 | 3.32% | 28,226 |
| Jun 17, 2025 | 1,112.00 | 1,150.00 | 1,112.00 | 1,113.00 | 1,113.00 | -2.54% | 4,917 |
| Jun 13, 2025 | 1,112.00 | 1,145.00 | 1,112.00 | 1,142.00 | 1,142.00 | 3.25% | 17,772 |
| Jun 12, 2025 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | -3.74% | 330 |
| Jun 11, 2025 | 1,135.00 | 1,150.00 | 1,135.00 | 1,149.00 | 1,149.00 | 1.23% | 19,722 |
| Jun 10, 2025 | 1,147.00 | 1,147.00 | 1,135.00 | 1,135.00 | 1,135.00 | -1.30% | 11,182 |
| Jun 9, 2025 | 1,150.00 | 1,150.00 | 1,135.00 | 1,150.00 | 1,150.00 | 0.09% | 32,944 |
| Jun 6, 2025 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | -0.09% | 2,000 |
| Jun 5, 2025 | 1,150.00 | 1,150.00 | 1,122.00 | 1,150.00 | 1,150.00 | - | 51,564 |
| Jun 4, 2025 | 1,149.00 | 1,150.00 | 1,149.00 | 1,150.00 | 1,150.00 | 0.09% | 14,805 |
| Jun 3, 2025 | 1,108.00 | 1,149.00 | 1,108.00 | 1,149.00 | 1,149.00 | 2.68% | 49,740 |
| Jun 2, 2025 | 1,120.00 | 1,124.00 | 1,106.00 | 1,119.00 | 1,119.00 | 0.09% | 19,921 |
| May 30, 2025 | 1,102.00 | 1,123.00 | 1,102.00 | 1,118.00 | 1,118.00 | 2.38% | 10,767 |
| May 29, 2025 | 1,111.00 | 1,111.00 | 1,092.00 | 1,092.00 | 1,092.00 | -2.85% | 2,624 |
| May 28, 2025 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | - | 13,485 |
| May 27, 2025 | 1,125.00 | 1,125.00 | 1,112.00 | 1,124.00 | 1,124.00 | -0.09% | 15,418 |
| May 26, 2025 | 1,126.00 | 1,126.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.09% | 98,298 |
| May 23, 2025 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | - | - |