Skip to main content
Cell C Holdings Limited (JSE:CCD)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,599.00
+71.00 (2.81%)
At close: Apr 28, 2026

Cell C Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262,586.002,586.002,528.002,528.002,528.00-1.25%28,199
Apr 23, 20262,570.002,570.002,541.002,560.002,560.00-0.39%394,138
Apr 22, 20262,664.002,664.002,550.002,570.002,570.00-28,326
Apr 21, 20262,610.002,672.002,570.002,570.002,570.00-0.62%77,809
Apr 20, 20262,602.002,602.002,536.002,586.002,586.00-3.15%1,703
Apr 17, 20262,570.002,685.002,570.002,670.002,670.003.89%381,671
Apr 16, 20262,535.002,600.002,535.002,570.002,570.001.14%1,331
Apr 15, 20262,574.002,579.002,541.002,541.002,541.00-0.31%1,551
Apr 14, 20262,535.002,580.002,535.002,549.002,549.000.63%1,266
Apr 13, 20262,564.002,600.002,476.002,533.002,533.00-2.58%9,107
Apr 10, 20262,561.002,684.002,561.002,600.002,600.00-3.17%694
Apr 9, 20262,511.002,686.002,511.002,685.002,685.00-0.19%3,868
Apr 8, 20262,600.002,690.002,470.002,690.002,690.003.30%14,150
Apr 7, 20262,627.002,685.002,600.002,604.002,604.000.12%4,348
Apr 2, 20262,600.002,601.002,600.002,601.002,601.001.17%74
Apr 1, 20262,451.002,650.002,451.002,571.002,571.00-2.94%5,141
Mar 31, 20262,550.002,649.002,524.002,649.002,649.005.96%2,010
Mar 30, 20262,620.002,620.002,500.002,500.002,500.00-4.58%2,964
Mar 27, 20262,550.002,620.002,550.002,620.002,620.000.85%51,664
Mar 26, 20262,683.002,683.002,555.002,598.002,598.00-1.96%136,286
Mar 25, 20262,683.002,683.002,600.002,650.002,650.000.11%28,244
Mar 24, 20262,615.002,685.002,605.002,647.002,647.00-1.23%3,344
Mar 23, 20262,778.002,820.002,626.002,680.002,680.00-2.55%51,608
Mar 20, 20262,750.002,825.002,750.002,750.002,750.00-47,525
Mar 19, 20262,741.002,787.002,741.002,750.002,750.00-2.52%35,391
Mar 18, 20262,801.002,926.002,714.002,821.002,821.000.71%17,614
Mar 17, 20262,682.002,950.002,682.002,801.002,801.004.44%61,816
Mar 16, 20262,655.002,682.002,655.002,682.002,682.00-0.26%4,486
Mar 13, 20262,700.002,700.002,651.002,689.002,689.00-0.37%8,499
Mar 12, 20262,698.002,699.002,650.002,699.002,699.000.04%5,922
Mar 11, 20262,696.002,698.002,650.002,698.002,698.000.07%17,196
Mar 10, 20262,605.002,698.002,600.002,696.002,696.003.49%247,177
Mar 9, 20262,699.002,699.002,601.002,605.002,605.00-2.25%27,960
Mar 6, 20262,710.002,711.002,665.002,665.002,665.00-1.62%15,928
Mar 5, 20262,670.002,800.002,670.002,709.002,709.000.33%82,470
Mar 4, 20262,700.002,700.002,665.002,700.002,700.000.07%20,421
Mar 3, 20262,800.002,800.002,665.002,698.002,698.00-3.64%17,630
Mar 2, 20262,827.002,833.002,782.002,800.002,800.00-0.96%18,791
Feb 27, 20262,850.002,944.002,826.002,827.002,827.00-0.07%21,751
Feb 26, 20262,855.002,875.002,829.002,829.002,829.00-2.45%39,004
Feb 25, 20262,850.002,900.002,850.002,900.002,900.001.75%26,589
Feb 24, 20262,850.002,850.002,824.002,850.002,850.00-10,835
Feb 23, 20262,816.002,852.002,816.002,850.002,850.00-7,864
Feb 20, 20262,898.003,049.002,811.002,850.002,850.00-1.66%9,074
Feb 19, 20262,815.003,050.002,810.002,898.002,898.001.61%36,488
Feb 18, 20262,852.002,870.002,810.002,852.002,852.00-0.45%108,651
Feb 17, 20262,872.002,901.002,865.002,865.002,865.00-2.88%8,895
Feb 16, 20262,885.003,049.002,835.002,950.002,950.001.69%4,301
Feb 13, 20263,000.003,000.002,885.002,901.002,901.00-2.55%43,874
Feb 12, 20262,891.002,977.002,890.002,977.002,977.00-0.10%13,023
Feb 11, 20262,880.002,980.002,880.002,980.002,980.000.71%541
Feb 10, 20262,850.002,968.002,850.002,959.002,959.004.19%11,002
Feb 9, 20262,888.002,909.002,840.002,840.002,840.00-3.40%65,260
Feb 6, 20262,925.003,020.002,854.002,940.002,940.000.51%18,824
Feb 5, 20262,884.002,979.002,852.002,925.002,925.00-1.12%24,492
Feb 4, 20262,855.002,967.002,855.002,958.002,958.00-0.34%3,271
Feb 3, 20262,959.002,968.002,875.002,968.002,968.000.34%2,181
Feb 2, 20262,999.003,029.002,854.002,958.002,958.00-1.37%18,879
Jan 30, 20262,955.002,999.002,851.002,999.002,999.001.49%58,428
Jan 29, 20263,050.003,050.002,941.002,955.002,955.00-1.50%21,478
Jan 28, 20263,050.003,050.002,965.003,000.003,000.00-0.83%6,414
Jan 27, 20263,025.003,025.002,965.003,025.003,025.00-0.72%3,403
Jan 26, 20263,090.003,090.002,956.003,047.003,047.001.33%26,351
Jan 23, 20263,055.003,055.002,927.003,007.003,007.000.23%10,731
Jan 22, 20263,020.003,050.002,960.003,000.003,000.000.33%4,179
Jan 21, 20262,925.003,042.002,925.002,990.002,990.000.98%9,014
Jan 20, 20263,087.003,087.002,950.002,961.002,961.00-2.92%18,375
Jan 19, 20263,050.003,086.003,030.003,050.003,050.00-24,041
Jan 16, 20263,030.003,099.003,030.003,050.003,050.000.66%1,558,410
Jan 15, 20263,050.003,050.003,030.003,030.003,030.00-3,230
Jan 14, 20263,009.003,097.002,950.003,030.003,030.001.71%135,152
Jan 13, 20262,940.003,050.002,940.002,979.002,979.001.85%59,292
Jan 12, 20262,800.002,948.002,800.002,925.002,925.002.63%10,779
Jan 9, 20262,848.002,889.002,800.002,850.002,850.000.39%13,632
Jan 8, 20262,760.002,850.002,751.002,839.002,839.001.47%15,527
Jan 7, 20262,840.002,840.002,750.002,798.002,798.00-0.46%19,829
Jan 6, 20262,820.002,840.002,773.002,811.002,811.002.18%24,403
Jan 5, 20262,850.002,850.002,750.002,751.002,751.00-3.07%4,987
Jan 2, 20262,850.002,850.002,745.002,838.002,838.00-0.42%29,608
Dec 31, 20252,838.002,850.002,754.002,850.002,850.000.42%6,107
Dec 30, 20252,750.002,849.002,750.002,838.002,838.003.20%5,436
Dec 29, 20252,796.002,900.002,687.002,750.002,750.00-1.61%80,777
Dec 24, 20252,765.002,800.002,690.002,795.002,795.000.54%2,222
Dec 23, 20252,788.002,788.002,701.002,780.002,780.000.51%12,162
Dec 22, 20252,770.002,778.002,687.002,766.002,766.00-0.29%22,977
Dec 19, 20252,800.002,800.002,726.002,774.002,774.00-0.68%48,054
Dec 18, 20252,840.002,840.002,750.002,793.002,793.001.56%9,686
Dec 17, 20252,785.002,849.002,730.002,750.002,750.00-3.17%54,119
Dec 15, 20252,806.002,840.002,800.002,840.002,840.00-0.35%6,839
Dec 12, 20252,900.002,900.002,805.002,850.002,850.00-4,347
Dec 11, 20252,895.002,914.002,800.002,850.002,850.00-1.72%132,796
Dec 10, 20252,800.002,900.002,785.002,900.002,900.003.61%26,656
Dec 9, 20252,900.003,000.002,756.002,799.002,799.00-3.48%35,714
Dec 8, 20253,027.003,099.002,900.002,900.002,900.00-4.20%92,504
Dec 5, 20253,119.003,119.003,027.003,027.003,027.00-2.35%12,042
Dec 4, 20253,100.003,100.003,006.003,100.003,100.000.98%16,597
Dec 3, 20253,139.003,149.003,050.003,070.003,070.00-0.97%171,018
Dec 2, 20253,149.003,150.003,002.003,100.003,100.00-0.64%126,600
Dec 1, 20253,150.003,150.003,100.003,120.003,120.000.65%205,366
Nov 28, 20252,750.003,200.002,742.003,100.003,100.0012.73%308,769