Clicks Group Limited (JSE:CLS)
South Africa flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202536,550.0037,299.0036,030.0036,118.0036,118.00-1.90%483,914
Oct 29, 202537,250.0037,325.0036,551.0036,819.0036,821.00-1.08%726,788
Oct 28, 202537,500.0037,675.0036,761.0037,221.0037,221.001.76%671,707
Oct 27, 202537,100.0037,841.0036,550.0036,579.0036,579.00-2.56%690,690
Oct 24, 202536,585.0037,957.0036,585.0037,540.0037,540.001.48%976,689
Oct 23, 202536,201.0038,618.0036,201.0036,994.0036,994.00-1.30%923,649
Oct 22, 202537,500.0037,715.0036,958.0037,480.0037,480.000.78%584,111
Oct 21, 202537,000.0037,600.0036,812.0037,190.0037,190.00-0.02%584,127
Oct 20, 202536,897.0037,396.0036,508.0037,199.0037,199.001.75%719,580
Oct 17, 202536,005.0036,660.0036,005.0036,560.0036,560.000.58%382,589
Oct 16, 202535,945.0036,502.0035,858.0036,349.0036,349.000.76%703,749
Oct 15, 202536,399.0036,450.0035,826.0036,075.0036,075.00-0.07%643,737
Oct 14, 202536,190.0036,190.0035,858.0036,099.0036,099.00-0.55%536,677
Oct 13, 202535,800.0036,332.0035,800.0036,297.0036,297.00-0.34%425,506
Oct 10, 202536,500.0036,652.0035,998.0036,420.0036,420.001.11%390,330
Oct 9, 202535,500.0036,081.0035,012.0036,021.0036,021.001.11%432,470
Oct 8, 202534,972.0035,625.0034,660.0035,625.0035,625.001.69%876,428
Oct 7, 202535,271.0035,695.0034,969.0035,034.0035,034.00-0.97%510,572
Oct 6, 202535,965.0035,965.0035,067.0035,377.0035,377.000.07%486,239
Oct 3, 202535,500.0035,730.0035,113.0035,352.0035,352.00-0.22%677,013
Oct 2, 202534,955.0035,610.0034,955.0035,430.0035,430.001.48%898,177
Oct 1, 202535,065.0035,708.0034,862.0034,912.0034,912.00-0.94%708,070
Sep 30, 202535,250.0036,300.0035,169.0035,245.0035,245.00-0.51%1,097,385
Sep 29, 202535,131.0036,545.0035,035.0035,425.0035,425.00-0.24%878,488
Sep 26, 202535,578.0035,809.0035,137.0035,510.0035,510.00-0.48%420,939
Sep 25, 202535,678.0035,962.0035,397.0035,681.0035,681.00-0.55%695,143
Sep 23, 202535,765.0036,098.0035,690.0035,878.0035,878.00-0.34%691,860
Sep 22, 202536,517.0036,518.0035,762.0035,999.0035,999.00-1.14%381,344
Sep 19, 202536,399.0036,800.0035,412.0036,415.0036,415.00-0.32%1,445,999
Sep 18, 202535,625.0036,641.0035,625.0036,531.0036,531.000.99%1,747,877
Sep 17, 202535,501.0036,245.0035,501.0036,174.0036,174.001.19%929,369
Sep 16, 202535,999.0036,200.0035,599.0035,748.0035,748.00-1.32%652,697
Sep 15, 202536,006.0036,334.0035,880.0036,227.0036,227.00-0.31%837,547
Sep 12, 202536,997.0037,398.0035,983.0036,338.0036,338.000.10%744,043
Sep 11, 202536,000.0036,303.0035,881.0036,300.0036,300.000.31%528,268
Sep 10, 202536,500.0036,698.0035,885.0036,188.0036,188.00-0.80%506,613
Sep 9, 202535,988.0036,479.0035,791.0036,479.0036,479.001.12%1,063,660
Sep 8, 202535,701.0036,382.0035,701.0036,075.0036,075.00-0.33%804,856
Sep 5, 202536,299.0036,299.0035,741.0036,195.0036,195.000.77%850,188
Sep 4, 202536,363.0036,801.0035,920.0035,920.0035,920.00-1.49%1,007,214
Sep 3, 202536,535.0037,062.0036,257.0036,465.0036,465.00-0.19%849,080
Sep 2, 202537,283.0037,289.0036,441.0036,533.0036,533.00-1.37%907,107
Sep 1, 202537,300.0037,553.0037,030.0037,040.0037,040.00-0.73%598,123
Aug 29, 202537,201.0038,001.0037,201.0037,313.0037,313.00-0.48%469,391
Aug 28, 202538,200.0038,284.0037,455.0037,493.0037,493.00-0.73%667,504
Aug 27, 202537,800.0037,915.0037,574.0037,767.0037,767.000.07%445,229
Aug 26, 202538,649.0038,649.0037,714.0037,741.0037,741.00-1.39%1,193,659
Aug 25, 202538,921.0038,921.0038,140.0038,272.0038,272.00-0.89%332,308
Aug 22, 202538,725.0038,784.0038,076.0038,617.0038,617.000.96%396,595
Aug 21, 202538,122.0038,597.0037,655.0038,251.0038,251.001.52%986,181