Clicks Group Limited (JSE:CLS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 37,836
+95 (0.25%)
Aug 27, 2025, 9:36 AM SAST
Clicks Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 38,649.00 | 38,649.00 | 37,714.00 | 37,740.00 | 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 |
| Jul 7, 2025 | 37,030.00 | 37,298.00 | 36,620.00 | 36,693.00 | 36,693.00 | -0.89% | 288,081 |
| Jul 4, 2025 | 37,102.00 | 37,616.00 | 36,940.00 | 37,022.00 | 37,022.00 | -1.50% | 271,708 |
| Jul 3, 2025 | 37,050.00 | 37,934.00 | 37,050.00 | 37,584.00 | 37,584.00 | 0.73% | 380,619 |
| Jul 2, 2025 | 37,989.00 | 37,989.00 | 36,986.00 | 37,312.00 | 37,312.00 | -1.60% | 657,789 |
| Jul 1, 2025 | 37,800.00 | 37,918.00 | 37,013.00 | 37,918.00 | 37,680.00 | 2.20% | 651,707 |
| Jun 30, 2025 | 37,400.00 | 37,496.00 | 36,995.00 | 37,101.00 | 36,868.13 | 0.16% | 808,298 |
| Jun 27, 2025 | 36,351.00 | 37,040.00 | 36,012.00 | 37,040.00 | 36,807.51 | 2.50% | 445,836 |
| Jun 26, 2025 | 36,450.00 | 36,828.00 | 35,851.00 | 36,135.00 | 35,908.19 | -1.06% | 590,497 |
| Jun 25, 2025 | 36,524.00 | 36,840.00 | 36,258.00 | 36,523.00 | 36,293.76 | -0.13% | 1,088,654 |
| Jun 24, 2025 | 36,422.00 | 36,835.00 | 36,228.00 | 36,570.00 | 36,340.46 | 1.81% | 687,719 |
| Jun 23, 2025 | 35,816.00 | 36,023.00 | 35,722.00 | 35,919.00 | 35,693.55 | -0.80% | 413,384 |
| Jun 20, 2025 | 35,505.00 | 36,212.00 | 35,505.00 | 36,207.00 | 35,979.74 | 1.06% | 1,346,485 |
| Jun 19, 2025 | 35,555.00 | 36,151.00 | 35,555.00 | 35,826.00 | 35,601.13 | -0.16% | 1,177,855 |
| Jun 18, 2025 | 35,201.00 | 36,050.00 | 35,201.00 | 35,885.00 | 35,659.76 | 0.25% | 740,155 |