Clicks Group Limited (JSE:CLS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 35,750
-477 (-1.32%)
Sep 16, 2025, 5:05 PM SAST
Clicks Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 36,006.00 | 36,334.00 | 35,880.00 | 36,228.00 | 36,227.00 | -0.30% | 826,497 |
| 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 |
| Jul 31, 2025 | 37,854.00 | 38,454.00 | 37,696.00 | 38,193.00 | 38,193.00 | 1.04% | 848,721 |
| Jul 30, 2025 | 37,399.00 | 38,075.00 | 37,128.00 | 37,799.00 | 37,799.00 | 1.69% | 775,560 |
| Jul 29, 2025 | 36,931.00 | 37,318.00 | 36,816.00 | 37,171.00 | 37,171.00 | 0.90% | 481,870 |
| Jul 28, 2025 | 36,600.00 | 37,000.00 | 36,491.00 | 36,838.00 | 36,838.00 | 0.82% | 497,786 |
| Jul 25, 2025 | 36,538.00 | 36,828.00 | 36,288.00 | 36,539.00 | 36,539.00 | -0.63% | 598,589 |
| Jul 24, 2025 | 36,850.00 | 37,048.00 | 36,604.00 | 36,772.00 | 36,772.00 | -0.40% | 250,053 |
| Jul 23, 2025 | 37,100.00 | 37,100.00 | 36,327.00 | 36,918.00 | 36,918.00 | 1.21% | 423,966 |
| Jul 22, 2025 | 36,855.00 | 37,036.00 | 36,310.00 | 36,478.00 | 36,478.00 | -0.71% | 317,974 |
| Jul 21, 2025 | 36,853.00 | 37,314.00 | 36,526.00 | 36,737.00 | 36,737.00 | -0.98% | 644,271 |
| Jul 18, 2025 | 36,737.00 | 37,191.00 | 36,589.00 | 37,102.00 | 37,102.00 | 0.74% | 339,033 |
| Jul 17, 2025 | 35,900.00 | 36,830.00 | 35,347.00 | 36,830.00 | 36,830.00 | 1.22% | 565,751 |
| Jul 16, 2025 | 35,701.00 | 36,387.00 | 35,701.00 | 36,386.00 | 36,386.00 | 0.42% | 707,555 |
| Jul 15, 2025 | 35,561.00 | 36,250.00 | 35,561.00 | 36,234.00 | 36,234.00 | 1.95% | 773,406 |
| Jul 14, 2025 | 35,600.00 | 36,489.00 | 35,312.00 | 35,541.00 | 35,541.00 | -0.29% | 681,291 |
| Jul 11, 2025 | 36,533.00 | 36,615.00 | 35,600.00 | 35,646.00 | 35,646.00 | -1.59% | 1,189,664 |
| Jul 10, 2025 | 36,366.00 | 37,193.00 | 36,221.00 | 36,221.00 | 36,221.00 | -1.24% | 577,915 |
| Jul 9, 2025 | 36,280.00 | 37,199.00 | 36,280.00 | 36,674.00 | 36,674.00 | -0.28% | 498,673 |
| Jul 8, 2025 | 36,441.00 | 36,812.00 | 36,192.00 | 36,778.00 | 36,778.00 | 0.23% | 519,571 |