Clicks Group Limited (JSE:CLS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 23,450
-876 (-3.60%)
May 29, 2026, 5:05 PM SAST
Clicks Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 24,400.00 | 24,400.00 | 23,450.00 | 23,450.00 | 23,450.00 | -3.60% | 4,639,554 |
| May 28, 2026 | 25,111.00 | 25,217.00 | 24,326.00 | 24,326.00 | 24,326.00 | -3.38% | 1,345,591 |
| May 27, 2026 | 25,258.00 | 25,258.00 | 24,555.00 | 25,177.00 | 25,177.00 | 2.18% | 1,245,438 |
| May 26, 2026 | 24,701.00 | 25,092.00 | 24,500.00 | 24,641.00 | 24,641.00 | -0.69% | 670,086 |
| May 25, 2026 | 25,573.00 | 25,573.00 | 24,716.00 | 24,811.00 | 24,811.00 | 0.81% | 1,425,474 |
| May 22, 2026 | 24,550.00 | 25,030.00 | 24,550.00 | 24,612.00 | 24,612.00 | - | 766,680 |
| May 21, 2026 | 24,703.00 | 25,063.00 | 24,529.00 | 24,612.00 | 24,612.00 | -0.63% | 1,614,739 |
| May 20, 2026 | 24,744.00 | 24,983.00 | 24,617.00 | 24,768.00 | 24,768.00 | 0.61% | 992,223 |
| May 19, 2026 | 25,280.00 | 25,280.00 | 24,617.00 | 24,617.00 | 24,617.00 | -1.59% | 1,294,112 |
| May 18, 2026 | 24,750.00 | 25,248.00 | 24,750.00 | 25,015.00 | 25,015.00 | 0.48% | 865,614 |
| May 15, 2026 | 24,650.00 | 24,899.00 | 24,492.00 | 24,896.00 | 24,896.00 | 0.88% | 923,732 |
| May 14, 2026 | 24,989.00 | 25,146.00 | 24,615.00 | 24,680.00 | 24,680.00 | -0.63% | 880,232 |
| May 13, 2026 | 25,787.00 | 25,797.00 | 24,836.00 | 24,836.00 | 24,836.00 | -1.97% | 1,418,288 |
| May 12, 2026 | 26,337.00 | 26,600.00 | 25,334.00 | 25,334.00 | 25,334.00 | -3.58% | 1,092,025 |
| May 11, 2026 | 26,506.00 | 26,560.00 | 26,274.00 | 26,274.00 | 26,274.00 | -0.59% | 1,563,301 |
| May 8, 2026 | 26,400.00 | 27,010.00 | 26,187.00 | 26,429.00 | 26,429.00 | -0.57% | 874,043 |
| May 7, 2026 | 26,800.00 | 27,199.00 | 26,453.00 | 26,580.00 | 26,580.00 | -1.16% | 1,090,190 |
| May 6, 2026 | 26,484.00 | 27,418.00 | 26,441.00 | 26,893.00 | 26,893.00 | 2.55% | 1,124,598 |
| May 5, 2026 | 26,091.00 | 26,434.00 | 25,847.00 | 26,225.00 | 26,225.00 | 0.68% | 1,104,513 |
| May 4, 2026 | 26,447.00 | 26,551.00 | 26,049.00 | 26,049.00 | 26,049.00 | -0.86% | 780,728 |
| Apr 30, 2026 | 26,406.00 | 26,500.00 | 25,974.00 | 26,275.00 | 26,275.00 | -0.02% | 1,308,428 |
| Apr 29, 2026 | 26,400.00 | 26,890.00 | 26,224.00 | 26,279.00 | 26,279.00 | -0.33% | 816,795 |
| Apr 28, 2026 | 26,500.00 | 26,977.00 | 26,271.00 | 26,367.00 | 26,367.00 | -0.86% | 1,200,875 |
| Apr 24, 2026 | 27,679.00 | 27,868.00 | 26,506.00 | 26,595.00 | 26,595.00 | -3.60% | 1,978,679 |
| Apr 23, 2026 | 29,557.00 | 29,557.00 | 27,588.00 | 27,588.00 | 27,588.00 | -8.31% | 3,434,260 |
| Apr 22, 2026 | 30,345.00 | 30,347.00 | 29,903.00 | 30,089.00 | 30,089.00 | 0.02% | 667,028 |
| Apr 21, 2026 | 29,674.00 | 30,268.00 | 29,674.00 | 30,083.00 | 30,083.00 | 0.88% | 930,194 |
| Apr 20, 2026 | 29,500.00 | 30,069.00 | 29,425.00 | 29,820.00 | 29,820.00 | -0.65% | 574,748 |
| Apr 17, 2026 | 29,101.00 | 30,089.00 | 29,094.00 | 30,014.00 | 30,014.00 | 3.28% | 572,224 |
| Apr 16, 2026 | 29,548.00 | 29,778.00 | 29,061.00 | 29,061.00 | 29,061.00 | -1.48% | 758,277 |
| Apr 15, 2026 | 29,000.00 | 29,621.00 | 29,000.00 | 29,498.00 | 29,498.00 | 0.93% | 795,093 |
| Apr 14, 2026 | 29,196.00 | 29,479.00 | 28,760.00 | 29,226.00 | 29,226.00 | 0.13% | 775,605 |
| Apr 13, 2026 | 29,500.00 | 29,500.00 | 29,041.00 | 29,189.00 | 29,189.00 | -1.52% | 440,712 |
| Apr 10, 2026 | 29,050.00 | 29,641.00 | 29,012.00 | 29,641.00 | 29,641.00 | 1.51% | 459,794 |
| Apr 9, 2026 | 29,900.00 | 30,488.00 | 28,873.00 | 29,200.00 | 29,200.00 | -1.97% | 684,157 |
| Apr 8, 2026 | 29,600.00 | 30,456.00 | 29,600.00 | 29,788.00 | 29,788.00 | 2.07% | 777,970 |
| Apr 7, 2026 | 29,725.00 | 29,725.00 | 28,890.00 | 29,185.00 | 29,185.00 | -0.90% | 413,957 |
| Apr 2, 2026 | 29,645.00 | 29,645.00 | 28,683.00 | 29,451.00 | 29,451.00 | -0.80% | 503,255 |
| Apr 1, 2026 | 29,500.00 | 29,700.00 | 29,149.00 | 29,689.00 | 29,689.00 | 2.57% | 967,772 |
| Mar 31, 2026 | 28,900.00 | 29,385.00 | 28,783.00 | 28,946.00 | 28,946.00 | 0.44% | 1,058,985 |
| Mar 30, 2026 | 28,858.00 | 29,028.00 | 28,483.00 | 28,820.00 | 28,820.00 | -1.91% | 1,092,994 |
| Mar 27, 2026 | 30,030.00 | 30,030.00 | 28,977.00 | 29,381.00 | 29,381.00 | -0.40% | 653,083 |
| Mar 26, 2026 | 29,481.00 | 29,707.00 | 28,991.00 | 29,498.00 | 29,498.00 | 0.28% | 1,241,247 |
| Mar 25, 2026 | 28,650.00 | 29,455.00 | 28,650.00 | 29,417.00 | 29,417.00 | 3.36% | 1,989,483 |
| Mar 24, 2026 | 28,851.00 | 29,476.00 | 28,461.00 | 28,461.00 | 28,461.00 | -1.57% | 751,534 |
| Mar 23, 2026 | 29,149.00 | 29,684.00 | 28,502.00 | 28,914.00 | 28,914.00 | -0.81% | 708,911 |
| Mar 20, 2026 | 29,131.00 | 29,985.00 | 29,090.00 | 29,149.00 | 29,149.00 | 0.21% | 2,303,689 |
| Mar 19, 2026 | 29,205.00 | 29,477.00 | 28,757.00 | 29,089.00 | 29,089.00 | -0.49% | 1,959,363 |
| Mar 18, 2026 | 29,104.00 | 29,829.00 | 29,027.00 | 29,231.00 | 29,231.00 | 0.44% | 578,530 |
| Mar 17, 2026 | 29,824.00 | 29,824.00 | 29,104.00 | 29,104.00 | 29,104.00 | -0.90% | 1,053,097 |