Clicks Group Limited (JSE:CLS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 22,000
-950 (-4.14%)
Nov 6, 2026, 5:02 PM SAST
Clicks Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 22,880.00 | 22,880.00 | 21,951.00 | 22,000.00 | 22,000.00 | -4.14% | 2,060,806 |
| Nov 5, 2026 | 22,260.00 | 23,258.00 | 22,154.00 | 22,950.00 | 22,950.00 | 3.76% | 1,970,447 |
| Nov 3, 2026 | 21,574.00 | 22,235.00 | 21,075.00 | 22,119.00 | 22,119.00 | 2.36% | 1,795,151 |
| Nov 2, 2026 | 21,200.00 | 21,723.00 | 21,053.00 | 21,610.00 | 21,610.00 | 1.94% | 1,105,539 |
| Oct 30, 2026 | 20,721.00 | 21,338.00 | 20,342.00 | 21,198.00 | 21,198.00 | 1.00% | 1,694,408 |
| Oct 29, 2026 | 21,674.00 | 21,674.00 | 20,744.00 | 20,988.00 | 20,988.00 | -2.38% | 2,740,006 |
| Oct 28, 2026 | 22,550.00 | 22,850.00 | 21,382.00 | 21,500.00 | 21,500.00 | -4.44% | 1,854,700 |
| Oct 27, 2026 | 21,925.00 | 23,108.00 | 21,925.00 | 22,499.00 | 22,499.00 | 0.91% | 2,485,593 |
| Oct 26, 2026 | 21,657.00 | 22,441.00 | 21,657.00 | 22,296.00 | 22,296.00 | 2.95% | 1,334,239 |
| Oct 23, 2026 | 23,245.00 | 23,520.00 | 21,657.00 | 21,657.00 | 21,657.00 | -6.97% | 3,384,215 |
| Oct 22, 2026 | 23,250.00 | 23,570.00 | 21,600.00 | 23,279.00 | 23,279.00 | -3.56% | 5,119,076 |
| Oct 21, 2026 | 24,900.00 | 25,125.00 | 24,138.00 | 24,138.00 | 24,138.00 | -2.12% | 2,542,494 |
| Oct 20, 2026 | 24,100.00 | 24,748.00 | 24,100.00 | 24,660.00 | 24,660.00 | 1.99% | 1,192,748 |
| Oct 19, 2026 | 24,000.00 | 24,178.00 | 23,501.00 | 24,178.00 | 24,178.00 | 0.74% | 1,601,431 |
| Oct 16, 2026 | 24,330.00 | 24,698.00 | 23,953.00 | 24,000.00 | 24,000.00 | -1.25% | 1,513,883 |
| Oct 15, 2026 | 23,670.00 | 24,516.00 | 23,610.00 | 24,303.00 | 24,303.00 | 2.67% | 2,885,787 |
| Oct 14, 2026 | 23,682.00 | 23,820.00 | 23,344.00 | 23,670.00 | 23,670.00 | 0.67% | 5,183,111 |
| Oct 13, 2026 | 22,105.00 | 23,681.00 | 22,105.00 | 23,513.00 | 23,513.00 | 9.46% | 4,241,551 |
| Oct 12, 2026 | 21,550.00 | 21,660.00 | 21,010.00 | 21,481.00 | 21,481.00 | 0.25% | 1,482,452 |
| Oct 9, 2026 | 20,662.00 | 21,427.00 | 20,662.00 | 21,427.00 | 21,427.00 | 1.89% | 1,254,518 |
| Oct 8, 2026 | 20,832.00 | 21,098.00 | 20,648.00 | 21,030.00 | 21,030.00 | 0.44% | 1,624,085 |
| Oct 7, 2026 | 21,150.00 | 21,150.00 | 20,600.00 | 20,938.00 | 20,938.00 | 0.20% | 1,370,215 |
| Oct 6, 2026 | 20,700.00 | 21,071.00 | 20,679.00 | 20,897.00 | 20,897.00 | 0.22% | 1,142,854 |
| Oct 5, 2026 | 21,001.00 | 21,114.00 | 20,825.00 | 20,852.00 | 20,852.00 | -1.08% | 1,322,698 |
| Oct 2, 2026 | 21,176.00 | 21,351.00 | 20,997.00 | 21,080.00 | 21,080.00 | -0.57% | 1,503,550 |
| Oct 1, 2026 | 21,490.00 | 21,490.00 | 20,617.00 | 21,200.00 | 21,200.00 | 1.44% | 1,529,283 |
| Sep 30, 2026 | 21,630.00 | 21,630.00 | 20,900.00 | 20,900.00 | 20,900.00 | -2.34% | 1,751,272 |
| Sep 29, 2026 | 21,489.00 | 21,500.00 | 21,146.00 | 21,400.00 | 21,400.00 | 0.38% | 1,342,229 |
| Sep 28, 2026 | 20,905.00 | 21,599.00 | 20,905.00 | 21,319.00 | 21,319.00 | 1.04% | 1,948,024 |
| Sep 25, 2026 | 21,100.00 | 21,284.00 | 20,793.00 | 21,099.00 | 21,099.00 | -0.48% | 2,214,406 |
| Sep 23, 2026 | 20,900.00 | 21,221.00 | 20,771.00 | 21,200.00 | 21,200.00 | 0.28% | 2,024,454 |
| Sep 22, 2026 | 20,899.00 | 21,178.00 | 20,411.00 | 21,140.00 | 21,140.00 | 2.39% | 1,731,766 |
| Sep 21, 2026 | 20,452.00 | 20,733.00 | 20,053.00 | 20,647.00 | 20,647.00 | 1.15% | 1,595,305 |
| Sep 18, 2026 | 20,630.00 | 20,802.00 | 20,077.00 | 20,413.00 | 20,413.00 | -1.05% | 4,460,269 |
| Sep 17, 2026 | 19,200.00 | 20,849.00 | 19,007.00 | 20,630.00 | 20,630.00 | 8.62% | 5,686,857 |
| Sep 16, 2026 | 18,750.00 | 19,105.00 | 18,659.00 | 18,993.00 | 18,993.00 | 0.60% | 1,455,775 |
| Sep 15, 2026 | 18,652.00 | 19,166.00 | 18,366.00 | 18,879.00 | 18,879.00 | 1.40% | 1,260,329 |
| Sep 14, 2026 | 18,950.00 | 18,963.00 | 18,437.00 | 18,619.00 | 18,619.00 | 0.03% | 1,309,643 |
| Sep 11, 2026 | 19,310.00 | 19,390.00 | 18,578.00 | 18,613.00 | 18,613.00 | -4.23% | 1,423,148 |
| Sep 10, 2026 | 18,951.00 | 19,458.00 | 18,667.00 | 19,435.00 | 19,435.00 | 1.91% | 968,939 |
| Sep 9, 2026 | 19,501.00 | 19,550.00 | 18,961.00 | 19,071.00 | 19,071.00 | -2.45% | 1,231,344 |
| Sep 8, 2026 | 19,550.00 | 19,555.00 | 19,255.00 | 19,550.00 | 19,550.00 | -0.12% | 556,894 |
| Sep 7, 2026 | 20,529.00 | 20,529.00 | 19,503.00 | 19,573.00 | 19,573.00 | -2.27% | 640,686 |
| Sep 4, 2026 | 20,163.00 | 20,469.00 | 19,866.00 | 20,028.00 | 20,028.00 | -1.50% | 591,199 |
| Sep 3, 2026 | 20,255.00 | 20,465.00 | 20,148.00 | 20,334.00 | 20,334.00 | 0.42% | 725,927 |
| Sep 2, 2026 | 20,650.00 | 20,759.00 | 20,249.00 | 20,249.00 | 20,249.00 | -1.94% | 1,410,593 |
| Sep 1, 2026 | 20,434.00 | 20,897.00 | 19,899.00 | 20,650.00 | 20,650.00 | 4.03% | 1,666,009 |
| Aug 31, 2026 | 20,000.00 | 20,110.00 | 19,770.00 | 19,850.00 | 19,850.00 | -1.12% | 3,744,422 |
| Aug 28, 2026 | 20,010.00 | 20,416.00 | 19,928.00 | 20,074.00 | 20,074.00 | -0.21% | 917,510 |
| Aug 27, 2026 | 20,200.00 | 20,422.00 | 19,888.00 | 20,117.00 | 20,117.00 | 0.84% | 1,330,437 |