Clicks Group Limited (JSE:CLS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 20,618
+768 (3.87%)
Sep 1, 2026, 4:49 PM SAST
Clicks Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,255,437 |
| Aug 26, 2026 | 20,001.00 | 20,081.00 | 19,815.00 | 19,950.00 | 19,950.00 | -0.01% | 1,643,919 |
| Aug 25, 2026 | 20,021.00 | 20,187.00 | 19,886.00 | 19,952.00 | 19,952.00 | -0.65% | 1,052,887 |
| Aug 24, 2026 | 20,999.00 | 20,999.00 | 20,075.00 | 20,083.00 | 20,083.00 | -3.91% | 1,012,471 |
| Aug 21, 2026 | 20,850.00 | 21,045.00 | 20,527.00 | 20,901.00 | 20,901.00 | 2.09% | 1,736,396 |
| Aug 20, 2026 | 21,188.00 | 21,188.00 | 20,435.00 | 20,474.00 | 20,474.00 | -1.76% | 974,380 |
| Aug 19, 2026 | 21,249.00 | 21,249.00 | 20,840.00 | 20,840.00 | 20,840.00 | -0.53% | 1,040,810 |
| Aug 18, 2026 | 21,399.00 | 21,399.00 | 20,850.00 | 20,950.00 | 20,950.00 | 0.16% | 1,232,095 |
| Aug 17, 2026 | 21,444.00 | 21,444.00 | 20,828.00 | 20,917.00 | 20,917.00 | -0.67% | 1,192,167 |
| Aug 14, 2026 | 21,450.00 | 21,588.00 | 21,042.00 | 21,058.00 | 21,058.00 | -1.77% | 1,123,043 |
| Aug 13, 2026 | 21,074.00 | 21,674.00 | 20,902.00 | 21,438.00 | 21,438.00 | 1.82% | 1,260,354 |
| Aug 12, 2026 | 22,448.00 | 22,448.00 | 21,046.00 | 21,054.00 | 21,054.00 | -2.35% | 983,565 |
| Aug 11, 2026 | 21,994.00 | 21,994.00 | 21,250.00 | 21,561.00 | 21,561.00 | -0.18% | 965,328 |
| Aug 7, 2026 | 21,751.00 | 21,964.00 | 21,500.00 | 21,600.00 | 21,600.00 | -1.19% | 963,097 |
| Aug 6, 2026 | 21,630.00 | 22,141.00 | 21,600.00 | 21,860.00 | 21,860.00 | 1.06% | 959,395 |
| Aug 5, 2026 | 21,900.00 | 22,045.00 | 21,610.00 | 21,630.00 | 21,630.00 | -1.07% | 863,269 |
| Aug 4, 2026 | 21,991.00 | 21,995.00 | 21,630.00 | 21,865.00 | 21,865.00 | -0.16% | 621,770 |
| Aug 3, 2026 | 22,236.00 | 22,292.00 | 21,766.00 | 21,900.00 | 21,900.00 | -0.70% | 628,102 |
| Jul 31, 2026 | 22,199.00 | 22,199.00 | 21,725.00 | 22,054.00 | 22,054.00 | 1.37% | 1,486,102 |
| Jul 30, 2026 | 21,979.00 | 22,042.00 | 21,477.00 | 21,755.00 | 21,755.00 | 0.46% | 1,007,276 |
| Jul 29, 2026 | 21,699.00 | 21,841.00 | 21,385.00 | 21,655.00 | 21,655.00 | - | 781,710 |
| Jul 28, 2026 | 21,469.00 | 21,762.00 | 21,312.00 | 21,655.00 | 21,655.00 | 0.87% | 733,533 |
| Jul 27, 2026 | 21,302.00 | 21,582.00 | 21,302.00 | 21,469.00 | 21,469.00 | 1.14% | 559,495 |
| Jul 24, 2026 | 21,068.00 | 21,489.00 | 21,068.00 | 21,227.00 | 21,227.00 | 0.71% | 643,700 |
| Jul 23, 2026 | 21,955.00 | 22,399.00 | 21,077.00 | 21,077.00 | 21,077.00 | -3.98% | 1,501,357 |
| Jul 22, 2026 | 22,600.00 | 22,947.00 | 21,951.00 | 21,951.00 | 21,951.00 | -3.54% | 1,628,286 |
| Jul 21, 2026 | 22,705.00 | 22,900.00 | 22,401.00 | 22,756.00 | 22,756.00 | -0.32% | 2,148,312 |
| Jul 20, 2026 | 22,934.00 | 23,073.00 | 22,714.00 | 22,828.00 | 22,828.00 | -0.46% | 1,655,455 |
| Jul 17, 2026 | 22,276.00 | 22,934.00 | 22,153.00 | 22,934.00 | 22,934.00 | 2.36% | 1,569,861 |
| Jul 16, 2026 | 22,201.00 | 22,500.00 | 22,145.00 | 22,405.00 | 22,405.00 | -0.56% | 1,030,617 |
| Jul 15, 2026 | 21,951.00 | 22,531.00 | 21,721.00 | 22,531.00 | 22,531.00 | 3.36% | 1,491,583 |
| Jul 14, 2026 | 22,186.00 | 22,186.00 | 21,665.00 | 21,798.00 | 21,798.00 | -0.59% | 3,561,151 |
| Jul 13, 2026 | 22,800.00 | 22,800.00 | 21,927.00 | 21,927.00 | 21,927.00 | -2.55% | 918,503 |
| Jul 10, 2026 | 22,400.00 | 22,953.00 | 22,362.00 | 22,500.00 | 22,500.00 | 0.60% | 743,762 |
| Jul 9, 2026 | 22,724.00 | 23,397.00 | 22,366.00 | 22,366.00 | 22,366.00 | -0.72% | 1,463,869 |
| Jul 8, 2026 | 23,997.00 | 23,997.00 | 22,522.00 | 22,529.00 | 22,529.00 | -4.34% | 1,740,994 |
| Jul 7, 2026 | 23,061.00 | 23,706.00 | 23,061.00 | 23,550.00 | 23,550.00 | 0.60% | 1,277,929 |
| Jul 6, 2026 | 23,589.00 | 23,937.00 | 23,340.00 | 23,410.00 | 23,410.00 | -1.84% | 2,989,114 |
| Jul 3, 2026 | 23,599.00 | 24,200.00 | 23,205.00 | 23,849.00 | 23,849.00 | 3.52% | 2,594,230 |
| Jul 2, 2026 | 23,185.00 | 23,487.00 | 23,021.00 | 23,039.00 | 23,039.00 | -0.63% | 1,540,729 |
| Jul 1, 2026 | 22,500.00 | 23,195.00 | 22,331.00 | 23,185.00 | 23,185.00 | 3.09% | 1,798,119 |
| Jun 30, 2026 | 22,641.00 | 23,025.00 | 22,617.00 | 22,747.00 | 22,489.00 | -0.75% | 2,716,131 |
| Jun 29, 2026 | 22,799.00 | 23,015.00 | 22,100.00 | 22,919.00 | 22,659.05 | 3.71% | 1,535,683 |
| Jun 26, 2026 | 22,700.00 | 22,897.00 | 22,002.00 | 22,100.00 | 21,849.34 | -2.49% | 1,340,773 |
| Jun 25, 2026 | 22,800.00 | 23,166.00 | 22,600.00 | 22,664.00 | 22,406.94 | -1.42% | 1,091,330 |
| Jun 24, 2026 | 23,276.00 | 23,485.00 | 22,780.00 | 22,990.00 | 22,729.24 | -0.51% | 1,082,707 |
| Jun 23, 2026 | 23,800.00 | 23,881.00 | 23,109.00 | 23,109.00 | 22,846.89 | -3.19% | 1,063,350 |