Clicks Group Limited (JSE:CLS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 22,500
+134 (0.60%)
Jul 10, 2026, 5:02 PM SAST
Clicks Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 24,300.00 | 24,359.00 | 23,856.00 | 23,870.00 | 23,599.26 | -1.75% | 1,009,501 |
| Jun 19, 2026 | 23,301.00 | 24,528.00 | 23,301.00 | 24,294.00 | 24,018.45 | 3.24% | 3,233,830 |
| Jun 18, 2026 | 23,350.00 | 23,621.00 | 23,164.00 | 23,531.00 | 23,264.11 | 0.88% | 3,838,088 |
| Jun 17, 2026 | 23,323.00 | 23,626.00 | 23,209.00 | 23,325.00 | 23,060.44 | -0.33% | 1,018,521 |
| Jun 15, 2026 | 23,625.00 | 23,974.00 | 23,390.00 | 23,403.00 | 23,137.56 | -0.57% | 943,942 |
| Jun 12, 2026 | 23,580.00 | 24,120.00 | 23,449.00 | 23,537.00 | 23,270.04 | 0.30% | 714,101 |
| Jun 11, 2026 | 23,501.00 | 23,676.00 | 23,225.00 | 23,467.00 | 23,200.83 | -0.24% | 776,875 |
| Jun 10, 2026 | 23,434.00 | 23,804.00 | 23,278.00 | 23,524.00 | 23,257.19 | 0.59% | 1,052,672 |
| Jun 9, 2026 | 23,861.00 | 23,986.00 | 23,283.00 | 23,386.00 | 23,120.75 | -1.99% | 947,407 |
| Jun 8, 2026 | 23,402.00 | 23,938.00 | 22,542.00 | 23,861.00 | 23,590.36 | 1.54% | 1,752,963 |
| Jun 5, 2026 | 23,450.00 | 23,667.00 | 23,250.00 | 23,500.00 | 23,233.46 | -0.08% | 3,159,636 |
| Jun 4, 2026 | 23,899.00 | 23,900.00 | 23,476.00 | 23,518.00 | 23,251.26 | 0.29% | 1,255,336 |
| Jun 3, 2026 | 23,674.00 | 23,965.00 | 23,449.00 | 23,449.00 | 23,183.04 | -0.95% | 976,629 |
| Jun 2, 2026 | 23,968.00 | 23,968.00 | 23,222.00 | 23,674.00 | 23,405.49 | 0.54% | 1,981,431 |
| Jun 1, 2026 | 23,512.00 | 23,831.00 | 23,345.00 | 23,546.00 | 23,278.94 | 0.41% | 2,573,416 |
| May 29, 2026 | 24,400.00 | 24,400.00 | 23,450.00 | 23,450.00 | 23,184.03 | -3.60% | 4,639,554 |
| May 28, 2026 | 25,111.00 | 25,217.00 | 24,326.00 | 24,326.00 | 24,050.09 | -3.38% | 1,345,591 |
| May 27, 2026 | 25,258.00 | 25,258.00 | 24,555.00 | 25,177.00 | 24,891.44 | 2.18% | 1,245,438 |
| May 26, 2026 | 24,701.00 | 25,092.00 | 24,500.00 | 24,641.00 | 24,361.52 | -0.69% | 670,086 |
| May 25, 2026 | 25,573.00 | 25,573.00 | 24,716.00 | 24,811.00 | 24,529.59 | 0.81% | 1,425,474 |
| May 22, 2026 | 24,550.00 | 25,030.00 | 24,550.00 | 24,612.00 | 24,332.85 | - | 766,680 |
| May 21, 2026 | 24,703.00 | 25,063.00 | 24,529.00 | 24,612.00 | 24,332.85 | -0.63% | 1,614,739 |
| May 20, 2026 | 24,744.00 | 24,983.00 | 24,617.00 | 24,768.00 | 24,487.08 | 0.61% | 992,223 |
| May 19, 2026 | 25,280.00 | 25,280.00 | 24,617.00 | 24,617.00 | 24,337.79 | -1.59% | 1,294,112 |
| May 18, 2026 | 24,750.00 | 25,248.00 | 24,750.00 | 25,015.00 | 24,731.28 | 0.48% | 865,614 |
| May 15, 2026 | 24,650.00 | 24,899.00 | 24,492.00 | 24,896.00 | 24,613.63 | 0.88% | 923,732 |
| May 14, 2026 | 24,989.00 | 25,146.00 | 24,615.00 | 24,680.00 | 24,400.08 | -0.63% | 880,232 |
| May 13, 2026 | 25,787.00 | 25,797.00 | 24,836.00 | 24,836.00 | 24,554.31 | -1.97% | 1,418,288 |
| May 12, 2026 | 26,337.00 | 26,600.00 | 25,334.00 | 25,334.00 | 25,046.66 | -3.58% | 1,092,025 |
| May 11, 2026 | 26,506.00 | 26,560.00 | 26,274.00 | 26,274.00 | 25,976.00 | -0.59% | 1,563,301 |
| May 8, 2026 | 26,400.00 | 27,010.00 | 26,187.00 | 26,429.00 | 26,129.24 | -0.57% | 874,043 |
| May 7, 2026 | 26,800.00 | 27,199.00 | 26,453.00 | 26,580.00 | 26,278.53 | -1.16% | 1,090,190 |
| May 6, 2026 | 26,484.00 | 27,418.00 | 26,441.00 | 26,893.00 | 26,587.98 | 2.55% | 1,124,598 |
| May 5, 2026 | 26,091.00 | 26,434.00 | 25,847.00 | 26,225.00 | 25,927.55 | 0.68% | 1,104,513 |
| May 4, 2026 | 26,447.00 | 26,551.00 | 26,049.00 | 26,049.00 | 25,753.55 | -0.86% | 780,728 |
| Apr 30, 2026 | 26,406.00 | 26,500.00 | 25,974.00 | 26,275.00 | 25,976.98 | -0.02% | 1,308,428 |