Clicks Group Limited (JSE:CLS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 36,423
+402 (1.12%)
Oct 10, 2025, 5:00 PM SAST
Clicks Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 36,500.00 | 36,652.00 | 35,998.00 | 36,423.00 | 36,420.00 | 1.12% | 310,330 |
| Oct 9, 2025 | 35,500.00 | 36,081.00 | 35,012.00 | 36,021.00 | 36,021.00 | 1.11% | 432,470 |
| Oct 8, 2025 | 34,972.00 | 35,625.00 | 34,660.00 | 35,625.00 | 35,625.00 | 1.69% | 876,428 |
| Oct 7, 2025 | 35,271.00 | 35,695.00 | 34,969.00 | 35,034.00 | 35,034.00 | -0.97% | 510,572 |
| Oct 6, 2025 | 35,965.00 | 35,965.00 | 35,067.00 | 35,377.00 | 35,377.00 | 0.07% | 486,239 |
| Oct 3, 2025 | 35,500.00 | 35,730.00 | 35,113.00 | 35,352.00 | 35,352.00 | -0.22% | 677,013 |
| Oct 2, 2025 | 34,955.00 | 35,610.00 | 34,955.00 | 35,430.00 | 35,430.00 | 1.48% | 898,177 |
| Oct 1, 2025 | 35,065.00 | 35,708.00 | 34,862.00 | 34,912.00 | 34,912.00 | -0.94% | 708,070 |
| Sep 30, 2025 | 35,250.00 | 36,300.00 | 35,169.00 | 35,245.00 | 35,245.00 | -0.51% | 1,097,385 |
| Sep 29, 2025 | 35,131.00 | 36,545.00 | 35,035.00 | 35,425.00 | 35,425.00 | -0.24% | 878,488 |
| Sep 26, 2025 | 35,578.00 | 35,809.00 | 35,137.00 | 35,510.00 | 35,510.00 | -0.48% | 420,939 |
| Sep 25, 2025 | 35,678.00 | 35,962.00 | 35,397.00 | 35,681.00 | 35,681.00 | -0.55% | 695,143 |
| Sep 23, 2025 | 35,765.00 | 36,098.00 | 35,690.00 | 35,878.00 | 35,878.00 | -0.34% | 691,860 |
| Sep 22, 2025 | 36,517.00 | 36,518.00 | 35,762.00 | 35,999.00 | 35,999.00 | -1.14% | 381,344 |
| Sep 19, 2025 | 36,399.00 | 36,800.00 | 35,412.00 | 36,415.00 | 36,415.00 | -0.32% | 1,445,999 |
| Sep 18, 2025 | 35,625.00 | 36,641.00 | 35,625.00 | 36,531.00 | 36,531.00 | 0.99% | 1,747,877 |
| Sep 17, 2025 | 35,501.00 | 36,245.00 | 35,501.00 | 36,174.00 | 36,174.00 | 1.19% | 929,369 |
| Sep 16, 2025 | 35,999.00 | 36,200.00 | 35,599.00 | 35,748.00 | 35,748.00 | -1.32% | 652,697 |
| Sep 15, 2025 | 36,006.00 | 36,334.00 | 35,880.00 | 36,227.00 | 36,227.00 | -0.31% | 837,547 |
| Sep 12, 2025 | 36,997.00 | 37,398.00 | 35,983.00 | 36,338.00 | 36,338.00 | 0.10% | 744,043 |
| Sep 11, 2025 | 36,000.00 | 36,303.00 | 35,881.00 | 36,300.00 | 36,300.00 | 0.31% | 528,268 |
| Sep 10, 2025 | 36,500.00 | 36,698.00 | 35,885.00 | 36,188.00 | 36,188.00 | -0.80% | 506,613 |
| Sep 9, 2025 | 35,988.00 | 36,479.00 | 35,791.00 | 36,479.00 | 36,479.00 | 1.12% | 1,063,660 |
| Sep 8, 2025 | 35,701.00 | 36,382.00 | 35,701.00 | 36,075.00 | 36,075.00 | -0.33% | 804,856 |
| Sep 5, 2025 | 36,299.00 | 36,299.00 | 35,741.00 | 36,195.00 | 36,195.00 | 0.77% | 850,188 |
| Sep 4, 2025 | 36,363.00 | 36,801.00 | 35,920.00 | 35,920.00 | 35,920.00 | -1.49% | 1,007,214 |
| Sep 3, 2025 | 36,535.00 | 37,062.00 | 36,257.00 | 36,465.00 | 36,465.00 | -0.19% | 849,080 |
| Sep 2, 2025 | 37,283.00 | 37,289.00 | 36,441.00 | 36,533.00 | 36,533.00 | -1.37% | 907,107 |
| Sep 1, 2025 | 37,300.00 | 37,553.00 | 37,030.00 | 37,040.00 | 37,040.00 | -0.73% | 598,123 |
| Aug 29, 2025 | 37,201.00 | 38,001.00 | 37,201.00 | 37,313.00 | 37,313.00 | -0.48% | 469,391 |
| Aug 28, 2025 | 38,200.00 | 38,284.00 | 37,455.00 | 37,493.00 | 37,493.00 | -0.73% | 667,504 |
| Aug 27, 2025 | 37,800.00 | 37,915.00 | 37,574.00 | 37,767.00 | 37,767.00 | 0.07% | 445,229 |
| Aug 26, 2025 | 38,649.00 | 38,649.00 | 37,714.00 | 37,741.00 | 37,741.00 | -1.39% | 1,193,659 |
| Aug 25, 2025 | 38,921.00 | 38,921.00 | 38,140.00 | 38,272.00 | 38,272.00 | -0.89% | 332,308 |
| Aug 22, 2025 | 38,725.00 | 38,784.00 | 38,076.00 | 38,617.00 | 38,617.00 | 0.96% | 396,595 |
| Aug 21, 2025 | 38,122.00 | 38,597.00 | 37,655.00 | 38,251.00 | 38,251.00 | 1.52% | 986,181 |
| Aug 20, 2025 | 37,675.00 | 38,522.00 | 37,356.00 | 37,677.00 | 37,677.00 | -0.05% | 321,053 |
| Aug 19, 2025 | 36,615.00 | 37,758.00 | 36,614.00 | 37,694.00 | 37,694.00 | 2.24% | 580,315 |
| Aug 18, 2025 | 38,540.00 | 38,540.00 | 36,867.00 | 36,867.00 | 36,867.00 | -1.69% | 1,101,483 |
| Aug 15, 2025 | 37,310.00 | 37,615.00 | 37,049.00 | 37,501.00 | 37,501.00 | 1.02% | 417,396 |
| Aug 14, 2025 | 37,250.00 | 37,428.00 | 36,852.00 | 37,124.00 | 37,124.00 | -0.82% | 298,026 |
| Aug 13, 2025 | 36,921.00 | 37,473.00 | 36,921.00 | 37,432.00 | 37,432.00 | 0.96% | 328,149 |
| Aug 12, 2025 | 36,510.00 | 37,122.00 | 36,510.00 | 37,076.00 | 37,076.00 | 1.05% | 512,163 |
| Aug 11, 2025 | 36,813.00 | 37,290.00 | 36,546.00 | 36,692.00 | 36,692.00 | -1.20% | 408,952 |
| Aug 8, 2025 | 36,883.00 | 37,288.00 | 36,684.00 | 37,139.00 | 37,139.00 | 1.02% | 1,468,778 |
| Aug 7, 2025 | 37,000.00 | 37,879.00 | 36,586.00 | 36,764.00 | 36,764.00 | -1.35% | 700,024 |
| Aug 6, 2025 | 37,600.00 | 37,795.00 | 37,117.00 | 37,266.00 | 37,266.00 | -1.14% | 346,296 |
| Aug 5, 2025 | 37,550.00 | 38,456.00 | 37,550.00 | 37,697.00 | 37,697.00 | -1.01% | 723,736 |
| Aug 4, 2025 | 38,199.00 | 38,199.00 | 37,431.00 | 38,080.00 | 38,080.00 | 1.26% | 727,455 |
| Aug 1, 2025 | 38,000.00 | 38,001.00 | 37,393.00 | 37,606.00 | 37,606.00 | -1.54% | 1,041,614 |