Clicks Group Limited (JSE:CLS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 34,000
+594 (1.78%)
At close: Dec 15, 2025
Clicks Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 33,156.00 | 34,104.00 | 33,156.00 | 34,000.00 | 34,000.00 | 1.78% | 421,982 |
| Dec 12, 2025 | 33,161.00 | 33,740.00 | 33,161.00 | 33,406.00 | 33,406.00 | -0.01% | 610,192 |
| Dec 11, 2025 | 33,492.00 | 33,727.00 | 33,229.00 | 33,410.00 | 33,410.00 | -0.24% | 448,857 |
| Dec 10, 2025 | 33,501.00 | 33,619.00 | 33,026.00 | 33,492.00 | 33,492.00 | -0.04% | 684,540 |
| Dec 9, 2025 | 33,850.00 | 33,917.00 | 33,432.00 | 33,504.00 | 33,504.00 | -0.69% | 441,151 |
| Dec 8, 2025 | 34,399.00 | 34,519.00 | 33,701.00 | 33,737.00 | 33,737.00 | -1.87% | 353,110 |
| Dec 5, 2025 | 34,432.00 | 34,786.00 | 34,232.00 | 34,380.00 | 34,380.00 | -0.01% | 323,946 |
| Dec 4, 2025 | 35,119.00 | 35,119.00 | 34,385.00 | 34,385.00 | 34,385.00 | -0.63% | 461,374 |
| Dec 3, 2025 | 34,252.00 | 34,794.00 | 34,240.00 | 34,603.00 | 34,603.00 | 0.94% | 524,235 |
| Dec 2, 2025 | 34,250.00 | 34,720.00 | 34,245.00 | 34,281.00 | 34,281.00 | -0.32% | 671,143 |
| Dec 1, 2025 | 34,500.00 | 34,898.00 | 34,184.00 | 34,391.00 | 34,391.00 | -0.95% | 520,304 |
| Nov 28, 2025 | 34,644.00 | 35,572.00 | 34,644.00 | 34,720.00 | 34,720.00 | -1.58% | 1,348,607 |
| Nov 27, 2025 | 35,152.00 | 35,803.00 | 35,040.00 | 35,277.00 | 35,277.00 | 0.36% | 909,027 |
| Nov 26, 2025 | 34,660.00 | 35,255.00 | 34,455.00 | 35,151.00 | 35,151.00 | 2.09% | 584,169 |
| Nov 25, 2025 | 34,550.00 | 35,289.00 | 33,997.00 | 34,431.00 | 34,431.00 | -0.57% | 820,401 |
| Nov 24, 2025 | 36,249.00 | 36,249.00 | 34,401.00 | 34,629.00 | 34,629.00 | -0.49% | 1,623,006 |
| Nov 21, 2025 | 35,425.00 | 35,425.00 | 34,518.00 | 34,800.00 | 34,800.00 | -1.81% | 477,691 |
| Nov 20, 2025 | 34,750.00 | 35,978.00 | 34,750.00 | 35,443.00 | 35,443.00 | 0.31% | 544,166 |
| Nov 19, 2025 | 35,101.00 | 35,606.00 | 34,751.00 | 35,334.00 | 35,334.00 | 0.34% | 301,087 |
| Nov 18, 2025 | 35,915.00 | 36,005.00 | 35,173.00 | 35,213.00 | 35,213.00 | -1.86% | 606,422 |
| Nov 17, 2025 | 36,455.00 | 36,455.00 | 35,462.00 | 35,880.00 | 35,880.00 | -0.01% | 610,388 |
| Nov 14, 2025 | 35,865.00 | 36,231.00 | 35,659.00 | 35,883.00 | 35,883.00 | -0.95% | 650,082 |
| Nov 13, 2025 | 36,330.00 | 36,400.00 | 35,727.00 | 36,226.00 | 36,226.00 | 0.73% | 792,536 |
| Nov 12, 2025 | 35,311.00 | 36,078.00 | 35,265.00 | 35,965.00 | 35,965.00 | 0.94% | 763,562 |
| Nov 11, 2025 | 35,400.00 | 35,863.00 | 35,395.00 | 35,629.00 | 35,629.00 | 0.03% | 484,134 |
| Nov 10, 2025 | 35,900.00 | 36,054.00 | 35,360.00 | 35,620.00 | 35,620.00 | -0.51% | 629,765 |
| Nov 7, 2025 | 36,300.00 | 36,300.00 | 35,590.00 | 35,801.00 | 35,801.00 | -0.58% | 740,569 |
| Nov 6, 2025 | 35,474.00 | 36,083.00 | 34,947.00 | 36,010.00 | 36,010.00 | 1.20% | 922,625 |
| Nov 5, 2025 | 35,144.00 | 35,582.00 | 34,501.00 | 35,582.00 | 35,582.00 | 1.65% | 1,031,192 |
| Nov 4, 2025 | 36,062.00 | 36,190.00 | 34,358.00 | 35,004.00 | 35,004.00 | -2.93% | 1,596,112 |
| Nov 3, 2025 | 36,964.00 | 36,964.00 | 36,062.00 | 36,062.00 | 36,062.00 | -1.21% | 559,264 |
| Oct 31, 2025 | 36,027.00 | 36,898.00 | 36,027.00 | 36,504.00 | 36,504.00 | 0.27% | 1,012,035 |
| Oct 30, 2025 | 36,550.00 | 37,299.00 | 36,030.00 | 36,405.00 | 36,405.00 | -1.12% | 814,149 |
| Oct 29, 2025 | 37,250.00 | 37,325.00 | 36,551.00 | 36,819.00 | 36,819.00 | -1.08% | 726,788 |
| Oct 28, 2025 | 37,500.00 | 37,675.00 | 36,761.00 | 37,220.00 | 37,220.00 | 1.76% | 671,707 |
| Oct 27, 2025 | 37,100.00 | 37,841.00 | 36,550.00 | 36,578.00 | 36,578.00 | -2.57% | 690,690 |
| Oct 24, 2025 | 36,585.00 | 37,957.00 | 36,585.00 | 37,542.00 | 37,542.00 | 1.49% | 976,103 |
| Oct 23, 2025 | 36,201.00 | 38,618.00 | 36,201.00 | 36,992.00 | 36,992.00 | -1.30% | 923,649 |
| Oct 22, 2025 | 37,500.00 | 37,715.00 | 36,958.00 | 37,481.00 | 37,481.00 | 0.79% | 584,111 |
| Oct 21, 2025 | 37,000.00 | 37,600.00 | 36,812.00 | 37,189.00 | 37,189.00 | -0.03% | 584,127 |
| Oct 20, 2025 | 36,897.00 | 37,396.00 | 36,508.00 | 37,200.00 | 37,200.00 | 1.76% | 719,580 |
| Oct 17, 2025 | 36,005.00 | 36,660.00 | 36,005.00 | 36,558.00 | 36,558.00 | 0.57% | 382,589 |
| Oct 16, 2025 | 35,945.00 | 36,502.00 | 35,858.00 | 36,351.00 | 36,351.00 | 0.77% | 703,749 |
| Oct 15, 2025 | 36,399.00 | 36,450.00 | 35,826.00 | 36,074.00 | 36,074.00 | -0.07% | 643,737 |
| Oct 14, 2025 | 36,190.00 | 36,190.00 | 35,858.00 | 36,100.00 | 36,100.00 | -0.55% | 536,677 |
| Oct 13, 2025 | 35,800.00 | 36,332.00 | 35,800.00 | 36,298.00 | 36,298.00 | -0.34% | 425,506 |
| Oct 10, 2025 | 36,500.00 | 36,652.00 | 35,998.00 | 36,423.00 | 36,423.00 | 1.11% | 390,330 |
| Oct 9, 2025 | 35,500.00 | 36,081.00 | 35,012.00 | 36,022.00 | 36,022.00 | 1.11% | 432,470 |
| Oct 8, 2025 | 34,972.00 | 35,625.00 | 34,660.00 | 35,625.00 | 35,625.00 | 1.68% | 876,428 |
| Oct 7, 2025 | 35,271.00 | 35,695.00 | 34,969.00 | 35,035.00 | 35,035.00 | -0.96% | 510,572 |