Clientèle Limited (JSE:CLI)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,301.00
+30.00 (2.36%)
Dec 5, 2025, 10:19 AM SAST
Clientèle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 2.36% | 1,945 |
| Dec 4, 2025 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | - | - |
| Dec 3, 2025 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | -7.16% | 605 |
| Dec 2, 2025 | 1,375.00 | 1,375.00 | 1,261.00 | 1,369.00 | 1,369.00 | -0.36% | 1,063 |
| Dec 1, 2025 | 1,295.00 | 1,374.00 | 1,216.00 | 1,374.00 | 1,374.00 | 6.10% | 23,447 |
| Nov 28, 2025 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | -1.07% | 3,088 |
| Nov 27, 2025 | 1,309.00 | 1,339.00 | 1,309.00 | 1,309.00 | 1,309.00 | -3.04% | 1,750 |
| Nov 26, 2025 | 1,374.00 | 1,374.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 1,700 |
| Nov 25, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1.50% | 222 |
| Nov 24, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | - |
| Nov 21, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1.53% | 7,309 |
| Nov 20, 2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.15% | 7,973 |
| Nov 19, 2025 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | - | - |
| Nov 18, 2025 | 1,374.00 | 1,374.00 | 1,308.00 | 1,308.00 | 1,308.00 | -0.08% | 354 |
| Nov 17, 2025 | 1,309.00 | 1,374.00 | 1,309.00 | 1,309.00 | 1,309.00 | -3.18% | 9,585 |
| Nov 14, 2025 | 1,339.00 | 1,352.00 | 1,339.00 | 1,352.00 | 1,352.00 | 1.05% | 3,609 |
| Nov 13, 2025 | 1,325.00 | 1,340.00 | 1,325.00 | 1,338.00 | 1,338.00 | 0.98% | 33,516 |
| Nov 12, 2025 | 1,375.00 | 1,375.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1.22% | 899 |
| Nov 11, 2025 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | -4.38% | 783 |
| Nov 10, 2025 | 1,369.00 | 1,370.00 | 1,369.00 | 1,369.00 | 1,369.00 | -0.07% | 5,294 |
| Nov 7, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0.37% | 1,000 |
| Nov 6, 2025 | 1,351.00 | 1,365.00 | 1,351.00 | 1,365.00 | 1,365.00 | 4.28% | 203 |
| Nov 5, 2025 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | - | - |
| Nov 4, 2025 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | - | - |
| Nov 3, 2025 | 1,402.00 | 1,402.00 | 1,309.00 | 1,309.00 | 1,309.00 | -6.57% | 5,527 |
| Oct 31, 2025 | 1,307.00 | 1,401.00 | 1,307.00 | 1,401.00 | 1,401.00 | 7.77% | 3,334 |
| Oct 30, 2025 | 1,300.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.07% | 1,305 |
| Oct 29, 2025 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | - | - |
| Oct 28, 2025 | 1,349.00 | 1,402.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1.08% | 16,823 |
| Oct 27, 2025 | 1,333.00 | 1,333.00 | 1,213.00 | 1,300.00 | 1,300.00 | -3.63% | 505 |
| Oct 24, 2025 | 1,313.00 | 1,349.00 | 1,313.00 | 1,349.00 | 1,349.00 | 3.77% | 6,637 |
| Oct 23, 2025 | 1,342.00 | 1,399.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.99% | 42,523 |
| Oct 22, 2025 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | - |
| Oct 21, 2025 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | -4.22% | 284 |
| Oct 20, 2025 | 1,399.00 | 1,400.00 | 1,399.00 | 1,399.00 | 1,399.00 | 4.25% | 6,093 |
| Oct 17, 2025 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | - | - |
| Oct 16, 2025 | 1,341.00 | 1,342.00 | 1,341.00 | 1,342.00 | 1,342.00 | -4.14% | 286 |
| Oct 15, 2025 | 1,342.00 | 1,400.00 | 1,342.00 | 1,400.00 | 1,400.00 | - | 3,284 |
| Oct 14, 2025 | 1,346.00 | 1,400.00 | 1,346.00 | 1,400.00 | 1,400.00 | - | 6,003 |
| Oct 13, 2025 | 1,342.00 | 1,400.00 | 1,342.00 | 1,400.00 | 1,400.00 | 4.32% | 13,899 |
| Oct 10, 2025 | 1,350.00 | 1,350.00 | 1,342.00 | 1,342.00 | 1,342.00 | -0.22% | 5,661 |
| Oct 9, 2025 | 1,345.00 | 1,358.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.37% | 204 |
| Oct 8, 2025 | 1,399.00 | 1,399.00 | 1,350.00 | 1,350.00 | 1,350.00 | -3.50% | 2,163 |
| Oct 7, 2025 | 1,400.00 | 1,400.00 | 1,341.00 | 1,399.00 | 1,399.00 | -0.07% | 6,444 |
| Oct 6, 2025 | 1,399.00 | 1,400.00 | 1,340.00 | 1,400.00 | 1,400.00 | 0.07% | 6,627 |
| Oct 3, 2025 | 1,399.00 | 1,400.00 | 1,399.00 | 1,399.00 | 1,399.00 | -0.07% | 10,789 |
| Oct 2, 2025 | 1,356.00 | 1,400.00 | 1,356.00 | 1,400.00 | 1,400.00 | -0.07% | 22,551 |
| Oct 1, 2025 | 1,401.00 | 1,420.00 | 1,353.00 | 1,401.00 | 1,401.00 | - | 29,636 |
| Sep 30, 2025 | 1,351.00 | 1,401.00 | 1,351.00 | 1,401.00 | 1,401.00 | -0.99% | 5,325 |
| Sep 29, 2025 | 1,414.00 | 1,415.00 | 1,414.00 | 1,415.00 | 1,415.00 | 0.07% | 10,107 |
| Sep 26, 2025 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 0.43% | 156 |
| Sep 25, 2025 | 1,340.00 | 1,408.00 | 1,340.00 | 1,408.00 | 1,408.00 | -2.56% | 6,528 |
| Sep 23, 2025 | 1,399.00 | 1,449.00 | 1,399.00 | 1,445.00 | 1,445.00 | -2.23% | 23,032 |
| Sep 22, 2025 | 1,489.00 | 1,490.00 | 1,477.00 | 1,478.00 | 1,346.00 | 7.10% | 19,399 |
| Sep 19, 2025 | 1,490.00 | 1,490.00 | 1,380.00 | 1,380.00 | 1,256.75 | -0.58% | 9,244 |
| Sep 18, 2025 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,264.04 | -6.85% | 15,000 |
| Sep 17, 2025 | 1,489.00 | 1,490.00 | 1,489.00 | 1,490.00 | 1,356.93 | 0.13% | 2,484 |
| Sep 16, 2025 | 1,333.00 | 1,488.00 | 1,333.00 | 1,488.00 | 1,355.11 | 6.90% | 9,650 |
| Sep 15, 2025 | 1,488.00 | 1,490.00 | 1,331.00 | 1,392.00 | 1,267.68 | 4.66% | 10,919 |
| Sep 12, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,211.22 | 0.15% | 80 |
| Sep 11, 2025 | 1,425.00 | 1,488.00 | 1,311.00 | 1,328.00 | 1,209.40 | -6.87% | 37,696 |
| Sep 10, 2025 | 1,298.64 | 1,298.64 | 1,298.64 | 1,426.00 | 1,298.64 | - | - |
| Sep 9, 2025 | 1,450.00 | 1,450.00 | 1,420.00 | 1,426.00 | 1,298.64 | 2.15% | 15,264 |
| Sep 8, 2025 | 1,395.00 | 1,488.00 | 1,395.00 | 1,396.00 | 1,271.32 | 3.33% | 34,678 |
| Sep 5, 2025 | 1,301.00 | 1,351.00 | 1,301.00 | 1,351.00 | 1,230.34 | -2.81% | 45 |
| Sep 4, 2025 | 1,272.00 | 1,390.00 | 1,272.00 | 1,390.00 | 1,265.86 | -0.36% | 2,744 |
| Sep 3, 2025 | 1,350.00 | 1,395.00 | 1,350.00 | 1,395.00 | 1,270.41 | 5.20% | 5,500 |
| Sep 2, 2025 | 1,405.00 | 1,405.00 | 1,326.00 | 1,326.00 | 1,207.58 | -6.22% | 1,671 |
| Sep 1, 2025 | 1,420.00 | 1,449.00 | 1,272.00 | 1,414.00 | 1,287.72 | -4.07% | 10,370 |
| Aug 29, 2025 | 1,401.00 | 1,488.00 | 1,400.00 | 1,474.00 | 1,342.36 | -1.01% | 15,529 |
| Aug 28, 2025 | 1,509.00 | 1,509.00 | 1,390.00 | 1,489.00 | 1,356.02 | -0.40% | 3,431 |
| Aug 27, 2025 | 1,550.00 | 1,550.00 | 1,416.00 | 1,495.00 | 1,361.48 | 3.10% | 20,030 |
| Aug 26, 2025 | 1,369.00 | 1,600.00 | 1,365.00 | 1,450.00 | 1,320.50 | 6.30% | 46,071 |
| Aug 25, 2025 | 1,300.00 | 1,440.00 | 1,300.00 | 1,364.00 | 1,242.18 | 6.56% | 60,872 |
| Aug 22, 2025 | 1,280.00 | 1,280.00 | 1,236.00 | 1,280.00 | 1,165.68 | -1.54% | 10,147 |
| Aug 21, 2025 | 1,236.00 | 1,300.00 | 1,236.00 | 1,300.00 | 1,183.90 | 0.23% | 16,000 |
| Aug 20, 2025 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,181.17 | -0.08% | 270 |
| Aug 19, 2025 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,182.08 | - | 2,865 |
| Aug 18, 2025 | 1,250.00 | 1,299.00 | 1,250.00 | 1,298.00 | 1,182.08 | -0.08% | 29,325 |
| Aug 15, 2025 | 1,231.00 | 1,299.00 | 1,231.00 | 1,299.00 | 1,182.99 | - | 6,025 |
| Aug 14, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,182.99 | - | 6,045 |
| Aug 13, 2025 | 1,318.00 | 1,318.00 | 1,251.00 | 1,299.00 | 1,182.99 | -1.52% | 9,237 |
| Aug 12, 2025 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,201.20 | -3.65% | 89 |
| Aug 11, 2025 | 1,290.00 | 1,369.00 | 1,290.00 | 1,369.00 | 1,246.73 | 7.20% | 5,550 |
| Aug 8, 2025 | 1,220.00 | 1,277.00 | 1,220.00 | 1,277.00 | 1,162.95 | 6.42% | 6,201 |
| Aug 7, 2025 | 1,283.00 | 1,299.00 | 1,200.00 | 1,200.00 | 1,092.83 | -7.69% | 303,575 |
| Aug 6, 2025 | 1,295.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,183.90 | 0.23% | 11,387 |
| Aug 5, 2025 | 1,270.00 | 1,297.00 | 1,270.00 | 1,297.00 | 1,181.17 | 2.13% | 8,004 |
| Aug 4, 2025 | 1,297.00 | 1,297.00 | 1,270.00 | 1,270.00 | 1,156.58 | - | 3,300 |
| Aug 1, 2025 | 1,271.00 | 1,271.00 | 1,270.00 | 1,270.00 | 1,156.58 | 0.32% | 21,187 |
| Jul 31, 2025 | 1,299.00 | 1,300.00 | 1,266.00 | 1,266.00 | 1,152.93 | - | 4,776 |
| Jul 30, 2025 | 1,285.00 | 1,285.00 | 1,266.00 | 1,266.00 | 1,152.93 | -0.47% | 2,000 |
| Jul 29, 2025 | 1,299.00 | 1,300.00 | 1,272.00 | 1,272.00 | 1,158.40 | -0.24% | 6,719 |
| Jul 28, 2025 | 1,300.00 | 1,300.00 | 1,275.00 | 1,275.00 | 1,161.13 | 0.71% | 759 |
| Jul 25, 2025 | 1,273.00 | 1,300.00 | 1,265.00 | 1,266.00 | 1,152.93 | 0.48% | 24,900 |
| Jul 24, 2025 | 1,147.47 | 1,147.47 | 1,147.47 | 1,260.00 | 1,147.47 | - | - |
| Jul 23, 2025 | 1,300.00 | 1,300.00 | 1,260.00 | 1,260.00 | 1,147.47 | -1.02% | 40,858 |
| Jul 22, 2025 | 1,273.00 | 1,290.00 | 1,273.00 | 1,273.00 | 1,159.31 | 1.03% | 4,703 |
| Jul 21, 2025 | 1,261.00 | 1,275.00 | 1,260.00 | 1,260.00 | 1,147.47 | -1.10% | 85,664 |
| Jul 18, 2025 | 1,261.00 | 1,294.00 | 1,261.00 | 1,274.00 | 1,160.22 | -1.92% | 8,884 |