Clicks Group Limited (JSE:CLS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 29,583
-279 (-0.93%)
At close: Mar 11, 2026
Clicks Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 30,450.00 | 30,450.00 | 29,389.00 | 29,567.00 | - | -0.99% | 306,357 |
| Mar 10, 2026 | 29,500.00 | 30,320.00 | 29,500.00 | 29,862.00 | 29,862.00 | 0.90% | 560,516 |
| Mar 9, 2026 | 29,550.00 | 30,015.00 | 29,010.00 | 29,595.00 | 29,595.00 | -0.27% | 670,521 |
| Mar 6, 2026 | 30,202.00 | 30,964.00 | 29,674.00 | 29,674.00 | 29,674.00 | -3.40% | 1,710,123 |
| Mar 5, 2026 | 30,500.00 | 30,946.00 | 30,301.00 | 30,719.00 | 30,719.00 | 1.15% | 897,985 |
| Mar 4, 2026 | 29,921.00 | 30,502.00 | 29,553.00 | 30,371.00 | 30,371.00 | 1.50% | 663,530 |
| Mar 3, 2026 | 31,201.00 | 31,520.00 | 29,922.00 | 29,922.00 | 29,922.00 | -5.49% | 864,555 |
| Mar 2, 2026 | 31,531.00 | 31,659.00 | 31,005.00 | 31,659.00 | 31,659.00 | -0.51% | 900,215 |
| Feb 27, 2026 | 32,000.00 | 32,000.00 | 31,530.00 | 31,821.00 | 31,821.00 | 0.12% | 1,390,759 |
| Feb 26, 2026 | 32,480.00 | 32,480.00 | 31,424.00 | 31,782.00 | 31,782.00 | -0.06% | 819,631 |
| Feb 25, 2026 | 32,000.00 | 32,500.00 | 31,750.00 | 31,800.00 | 31,800.00 | -1.11% | 1,232,917 |
| Feb 24, 2026 | 31,811.00 | 32,329.00 | 31,799.00 | 32,157.00 | 32,157.00 | 0.55% | 723,493 |
| Feb 23, 2026 | 32,200.00 | 32,363.00 | 31,776.00 | 31,980.00 | 31,980.00 | -1.02% | 811,916 |
| Feb 20, 2026 | 32,804.00 | 33,147.00 | 32,309.00 | 32,309.00 | 32,309.00 | -1.80% | 730,160 |
| Feb 19, 2026 | 33,266.00 | 33,266.00 | 32,802.00 | 32,900.00 | 32,900.00 | -0.27% | 398,796 |
| Feb 18, 2026 | 32,900.00 | 33,297.00 | 32,900.00 | 32,988.00 | 32,988.00 | 0.14% | 519,132 |
| Feb 17, 2026 | 32,891.00 | 33,186.00 | 32,626.00 | 32,943.00 | 32,943.00 | 0.16% | 677,338 |
| Feb 16, 2026 | 32,361.00 | 33,022.00 | 32,000.00 | 32,891.00 | 32,891.00 | 1.86% | 1,018,671 |
| Feb 13, 2026 | 31,885.00 | 32,643.00 | 31,885.00 | 32,289.00 | 32,289.00 | -0.02% | 707,964 |
| Feb 12, 2026 | 32,000.00 | 32,426.00 | 31,752.00 | 32,297.00 | 32,297.00 | 0.61% | 643,137 |
| Feb 11, 2026 | 32,000.00 | 32,367.00 | 31,603.00 | 32,100.00 | 32,100.00 | 0.31% | 452,991 |
| Feb 10, 2026 | 32,700.00 | 32,700.00 | 31,723.00 | 32,000.00 | 32,000.00 | -1.15% | 979,405 |
| Feb 9, 2026 | 32,810.00 | 32,810.00 | 32,229.00 | 32,372.00 | 32,372.00 | -0.58% | 636,503 |
| Feb 6, 2026 | 32,007.00 | 32,560.00 | 31,899.00 | 32,560.00 | 32,560.00 | 1.37% | 807,967 |
| Feb 5, 2026 | 32,940.00 | 33,453.00 | 32,073.00 | 32,120.00 | 32,120.00 | -1.15% | 754,017 |
| Feb 4, 2026 | 33,199.00 | 33,199.00 | 32,406.00 | 32,493.00 | 32,493.00 | -0.63% | 502,257 |
| Feb 3, 2026 | 33,200.00 | 33,200.00 | 32,655.00 | 32,700.00 | 32,700.00 | 0.05% | 1,168,637 |
| Feb 2, 2026 | 32,500.00 | 33,186.00 | 31,970.00 | 32,685.00 | 32,685.00 | 0.42% | 1,470,479 |
| Jan 30, 2026 | 32,230.00 | 33,310.00 | 32,000.00 | 32,548.00 | 32,548.00 | 0.96% | 2,141,920 |
| Jan 29, 2026 | 32,449.00 | 32,550.00 | 31,900.00 | 32,240.00 | 32,240.00 | 0.84% | 1,472,604 |
| Jan 28, 2026 | 32,200.00 | 32,449.00 | 31,810.00 | 31,970.00 | 31,970.00 | -0.86% | 1,219,916 |
| Jan 27, 2026 | 31,475.00 | 32,407.00 | 31,239.00 | 32,246.00 | 32,246.00 | 4.02% | 2,157,143 |
| Jan 26, 2026 | 32,026.00 | 32,026.00 | 31,000.00 | 31,000.00 | 31,000.00 | -1.49% | 1,488,617 |
| Jan 23, 2026 | 32,466.00 | 32,697.00 | 31,470.00 | 31,470.00 | 31,470.00 | -3.01% | 1,628,838 |
| Jan 22, 2026 | 35,465.00 | 35,768.00 | 32,121.00 | 32,447.00 | 32,447.00 | -6.34% | 2,815,386 |
| Jan 21, 2026 | 34,793.00 | 34,949.00 | 34,345.00 | 34,645.00 | 34,645.00 | -1.45% | 614,828 |
| Jan 20, 2026 | 35,143.00 | 35,500.00 | 34,861.00 | 35,154.00 | 34,506.00 | 0.03% | 579,841 |
| Jan 19, 2026 | 35,300.00 | 36,147.00 | 34,379.00 | 35,143.00 | 34,495.20 | 1.38% | 565,082 |
| Jan 16, 2026 | 34,700.00 | 35,340.00 | 34,596.00 | 34,665.00 | 34,026.01 | -0.19% | 801,782 |
| Jan 15, 2026 | 34,222.00 | 34,992.00 | 34,222.00 | 34,730.00 | 34,089.82 | 1.37% | 721,406 |
| Jan 14, 2026 | 34,550.00 | 34,798.00 | 34,066.00 | 34,261.00 | 33,629.46 | -1.15% | 383,552 |
| Jan 13, 2026 | 34,999.00 | 34,999.00 | 34,508.00 | 34,660.00 | 34,021.11 | -0.25% | 565,986 |
| Jan 12, 2026 | 34,565.00 | 34,955.00 | 34,262.00 | 34,748.00 | 34,107.48 | 0.66% | 661,093 |
| Jan 9, 2026 | 33,736.00 | 34,860.00 | 33,711.00 | 34,519.00 | 33,882.71 | 2.28% | 672,927 |
| Jan 8, 2026 | 33,849.00 | 33,849.00 | 33,425.00 | 33,751.00 | 33,128.86 | 0.27% | 338,560 |
| Jan 7, 2026 | 33,736.00 | 33,843.00 | 33,430.00 | 33,660.00 | 33,039.54 | -0.23% | 470,799 |
| Jan 6, 2026 | 33,000.00 | 33,747.00 | 32,768.00 | 33,736.00 | 33,114.14 | 2.23% | 542,081 |
| Jan 5, 2026 | 33,100.00 | 33,304.00 | 32,684.00 | 33,000.00 | 32,391.71 | -0.58% | 353,371 |
| Jan 2, 2026 | 33,500.00 | 33,869.00 | 32,995.00 | 33,194.00 | 32,582.13 | -1.38% | 298,420 |
| Dec 31, 2025 | 33,500.00 | 33,683.00 | 33,342.00 | 33,657.00 | 33,036.59 | 0.43% | 157,522 |