Clicks Group Limited (JSE:CLS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 36,405
-414 (-1.12%)
Oct 30, 2025, 5:00 PM SAST
Clicks Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 36,550.00 | 37,299.00 | 36,030.00 | 36,118.00 | 36,118.00 | -1.90% | 483,914 |
| Oct 29, 2025 | 37,250.00 | 37,325.00 | 36,551.00 | 36,819.00 | 36,821.00 | -1.08% | 726,788 |
| Oct 28, 2025 | 37,500.00 | 37,675.00 | 36,761.00 | 37,221.00 | 37,221.00 | 1.76% | 671,707 |
| Oct 27, 2025 | 37,100.00 | 37,841.00 | 36,550.00 | 36,579.00 | 36,579.00 | -2.56% | 690,690 |
| Oct 24, 2025 | 36,585.00 | 37,957.00 | 36,585.00 | 37,540.00 | 37,540.00 | 1.48% | 976,689 |
| Oct 23, 2025 | 36,201.00 | 38,618.00 | 36,201.00 | 36,994.00 | 36,994.00 | -1.30% | 923,649 |
| Oct 22, 2025 | 37,500.00 | 37,715.00 | 36,958.00 | 37,480.00 | 37,480.00 | 0.78% | 584,111 |
| Oct 21, 2025 | 37,000.00 | 37,600.00 | 36,812.00 | 37,190.00 | 37,190.00 | -0.02% | 584,127 |
| Oct 20, 2025 | 36,897.00 | 37,396.00 | 36,508.00 | 37,199.00 | 37,199.00 | 1.75% | 719,580 |
| Oct 17, 2025 | 36,005.00 | 36,660.00 | 36,005.00 | 36,560.00 | 36,560.00 | 0.58% | 382,589 |
| Oct 16, 2025 | 35,945.00 | 36,502.00 | 35,858.00 | 36,349.00 | 36,349.00 | 0.76% | 703,749 |
| Oct 15, 2025 | 36,399.00 | 36,450.00 | 35,826.00 | 36,075.00 | 36,075.00 | -0.07% | 643,737 |
| Oct 14, 2025 | 36,190.00 | 36,190.00 | 35,858.00 | 36,099.00 | 36,099.00 | -0.55% | 536,677 |
| Oct 13, 2025 | 35,800.00 | 36,332.00 | 35,800.00 | 36,297.00 | 36,297.00 | -0.34% | 425,506 |
| Oct 10, 2025 | 36,500.00 | 36,652.00 | 35,998.00 | 36,420.00 | 36,420.00 | 1.11% | 390,330 |
| 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 |