Clicks Group Limited (JSE:CLS)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 34,380
-5 (-0.01%)
At close: Dec 5, 2025
Clicks Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34,432.00 | 34,786.00 | 34,232.00 | 34,380.00 | 34,380.00 | -0.01% | 323,946 |
| Dec 4, 2025 | 35,119.00 | 35,119.00 | 34,385.00 | 34,385.00 | 34,385.00 | -0.63% | 461,374 |
| Dec 3, 2025 | 34,252.00 | 34,794.00 | 34,240.00 | 34,603.00 | 34,603.00 | 0.94% | 524,235 |
| Dec 2, 2025 | 34,250.00 | 34,720.00 | 34,245.00 | 34,281.00 | 34,281.00 | -0.32% | 671,143 |
| Dec 1, 2025 | 34,500.00 | 34,898.00 | 34,184.00 | 34,391.00 | 34,391.00 | -0.95% | 520,304 |
| Nov 28, 2025 | 34,644.00 | 35,572.00 | 34,644.00 | 34,720.00 | 34,720.00 | -1.58% | 1,348,607 |
| Nov 27, 2025 | 35,152.00 | 35,803.00 | 35,040.00 | 35,277.00 | 35,277.00 | 0.36% | 909,027 |
| Nov 26, 2025 | 34,660.00 | 35,255.00 | 34,455.00 | 35,151.00 | 35,151.00 | 2.09% | 584,169 |
| Nov 25, 2025 | 34,550.00 | 35,289.00 | 33,997.00 | 34,431.00 | 34,431.00 | -0.57% | 820,401 |
| Nov 24, 2025 | 36,249.00 | 36,249.00 | 34,401.00 | 34,629.00 | 34,629.00 | -0.49% | 1,623,006 |
| Nov 21, 2025 | 35,425.00 | 35,425.00 | 34,518.00 | 34,800.00 | 34,800.00 | -1.81% | 477,691 |
| Nov 20, 2025 | 34,750.00 | 35,978.00 | 34,750.00 | 35,443.00 | 35,443.00 | 0.31% | 544,166 |
| Nov 19, 2025 | 35,101.00 | 35,606.00 | 34,751.00 | 35,334.00 | 35,334.00 | 0.34% | 301,087 |
| Nov 18, 2025 | 35,915.00 | 36,005.00 | 35,173.00 | 35,213.00 | 35,213.00 | -1.86% | 606,422 |
| Nov 17, 2025 | 36,455.00 | 36,455.00 | 35,462.00 | 35,880.00 | 35,880.00 | -0.01% | 610,388 |
| Nov 14, 2025 | 35,865.00 | 36,231.00 | 35,659.00 | 35,883.00 | 35,883.00 | -0.95% | 650,082 |
| Nov 13, 2025 | 36,330.00 | 36,400.00 | 35,727.00 | 36,226.00 | 36,226.00 | 0.73% | 792,536 |
| Nov 12, 2025 | 35,311.00 | 36,078.00 | 35,265.00 | 35,965.00 | 35,965.00 | 0.94% | 763,562 |
| Nov 11, 2025 | 35,400.00 | 35,863.00 | 35,395.00 | 35,629.00 | 35,629.00 | 0.03% | 484,134 |
| Nov 10, 2025 | 35,900.00 | 36,054.00 | 35,360.00 | 35,620.00 | 35,620.00 | -0.51% | 629,765 |
| Nov 7, 2025 | 36,300.00 | 36,300.00 | 35,590.00 | 35,801.00 | 35,801.00 | -0.58% | 740,569 |
| Nov 6, 2025 | 35,474.00 | 36,083.00 | 34,947.00 | 36,010.00 | 36,010.00 | 1.20% | 922,625 |
| Nov 5, 2025 | 35,144.00 | 35,582.00 | 34,501.00 | 35,582.00 | 35,582.00 | 1.65% | 1,031,192 |
| Nov 4, 2025 | 36,062.00 | 36,190.00 | 34,358.00 | 35,004.00 | 35,004.00 | -2.93% | 1,596,112 |
| Nov 3, 2025 | 36,964.00 | 36,964.00 | 36,062.00 | 36,062.00 | 36,062.00 | -1.21% | 559,264 |
| Oct 31, 2025 | 36,027.00 | 36,898.00 | 36,027.00 | 36,504.00 | 36,504.00 | 0.27% | 1,012,035 |
| Oct 30, 2025 | 36,550.00 | 37,299.00 | 36,030.00 | 36,405.00 | 36,405.00 | -1.12% | 814,149 |
| Oct 29, 2025 | 37,250.00 | 37,325.00 | 36,551.00 | 36,819.00 | 36,819.00 | -1.08% | 726,788 |
| Oct 28, 2025 | 37,500.00 | 37,675.00 | 36,761.00 | 37,220.00 | 37,220.00 | 1.76% | 671,707 |
| Oct 27, 2025 | 37,100.00 | 37,841.00 | 36,550.00 | 36,578.00 | 36,578.00 | -2.57% | 690,690 |
| Oct 24, 2025 | 36,585.00 | 37,957.00 | 36,585.00 | 37,542.00 | 37,542.00 | 1.49% | 976,103 |
| Oct 23, 2025 | 36,201.00 | 38,618.00 | 36,201.00 | 36,992.00 | 36,992.00 | -1.30% | 923,649 |
| Oct 22, 2025 | 37,500.00 | 37,715.00 | 36,958.00 | 37,481.00 | 37,481.00 | 0.79% | 584,111 |
| Oct 21, 2025 | 37,000.00 | 37,600.00 | 36,812.00 | 37,189.00 | 37,189.00 | -0.03% | 584,127 |
| Oct 20, 2025 | 36,897.00 | 37,396.00 | 36,508.00 | 37,200.00 | 37,200.00 | 1.76% | 719,580 |
| Oct 17, 2025 | 36,005.00 | 36,660.00 | 36,005.00 | 36,558.00 | 36,558.00 | 0.57% | 382,589 |
| Oct 16, 2025 | 35,945.00 | 36,502.00 | 35,858.00 | 36,351.00 | 36,351.00 | 0.77% | 703,749 |
| Oct 15, 2025 | 36,399.00 | 36,450.00 | 35,826.00 | 36,074.00 | 36,074.00 | -0.07% | 643,737 |
| Oct 14, 2025 | 36,190.00 | 36,190.00 | 35,858.00 | 36,100.00 | 36,100.00 | -0.55% | 536,677 |
| Oct 13, 2025 | 35,800.00 | 36,332.00 | 35,800.00 | 36,298.00 | 36,298.00 | -0.34% | 425,506 |
| Oct 10, 2025 | 36,500.00 | 36,652.00 | 35,998.00 | 36,423.00 | 36,423.00 | 1.11% | 390,330 |
| Oct 9, 2025 | 35,500.00 | 36,081.00 | 35,012.00 | 36,022.00 | 36,022.00 | 1.11% | 432,470 |
| Oct 8, 2025 | 34,972.00 | 35,625.00 | 34,660.00 | 35,625.00 | 35,625.00 | 1.68% | 876,428 |
| Oct 7, 2025 | 35,271.00 | 35,695.00 | 34,969.00 | 35,035.00 | 35,035.00 | -0.96% | 510,572 |
| Oct 6, 2025 | 35,965.00 | 35,965.00 | 35,067.00 | 35,375.00 | 35,375.00 | 0.06% | 486,239 |
| Oct 3, 2025 | 35,500.00 | 35,730.00 | 35,113.00 | 35,353.00 | 35,353.00 | -0.23% | 677,013 |
| Oct 2, 2025 | 34,955.00 | 35,610.00 | 34,955.00 | 35,433.00 | 35,433.00 | 1.49% | 898,177 |
| Oct 1, 2025 | 35,065.00 | 35,708.00 | 34,862.00 | 34,913.00 | 34,913.00 | -0.94% | 708,070 |
| Sep 30, 2025 | 35,250.00 | 36,300.00 | 35,169.00 | 35,244.00 | 35,244.00 | -0.51% | 1,097,385 |
| Sep 29, 2025 | 35,131.00 | 36,545.00 | 35,035.00 | 35,426.00 | 35,426.00 | -0.24% | 878,488 |
| Sep 26, 2025 | 35,578.00 | 35,809.00 | 35,137.00 | 35,512.00 | 35,512.00 | -0.47% | 420,939 |
| Sep 25, 2025 | 35,678.00 | 35,962.00 | 35,397.00 | 35,679.00 | 35,679.00 | -0.55% | 695,143 |
| Sep 23, 2025 | 35,765.00 | 36,098.00 | 35,690.00 | 35,877.00 | 35,877.00 | -0.34% | 691,860 |
| Sep 22, 2025 | 36,517.00 | 36,518.00 | 35,762.00 | 35,998.00 | 35,998.00 | -1.15% | 381,344 |
| Sep 19, 2025 | 36,399.00 | 36,800.00 | 35,412.00 | 36,417.00 | 36,417.00 | -0.32% | 1,445,999 |
| Sep 18, 2025 | 35,625.00 | 36,641.00 | 35,625.00 | 36,534.00 | 36,534.00 | 1.00% | 1,747,877 |
| Sep 17, 2025 | 35,501.00 | 36,245.00 | 35,501.00 | 36,173.00 | 36,173.00 | 1.18% | 929,369 |
| Sep 16, 2025 | 35,999.00 | 36,200.00 | 35,599.00 | 35,750.00 | 35,750.00 | -1.32% | 652,697 |
| Sep 15, 2025 | 36,006.00 | 36,334.00 | 35,880.00 | 36,228.00 | 36,228.00 | -0.31% | 837,547 |
| Sep 12, 2025 | 36,997.00 | 37,398.00 | 35,983.00 | 36,340.00 | 36,340.00 | 0.11% | 744,043 |
| Sep 11, 2025 | 36,000.00 | 36,303.00 | 35,881.00 | 36,301.00 | 36,301.00 | 0.32% | 528,268 |
| Sep 10, 2025 | 36,500.00 | 36,698.00 | 35,885.00 | 36,186.00 | 36,186.00 | -0.80% | 506,613 |
| Sep 9, 2025 | 35,988.00 | 36,479.00 | 35,791.00 | 36,479.00 | 36,479.00 | 1.13% | 1,063,660 |
| Sep 8, 2025 | 35,701.00 | 36,382.00 | 35,701.00 | 36,073.00 | 36,073.00 | -0.33% | 804,856 |
| Sep 5, 2025 | 36,299.00 | 36,299.00 | 35,741.00 | 36,194.00 | 36,194.00 | 0.76% | 850,188 |
| Sep 4, 2025 | 36,363.00 | 36,801.00 | 35,920.00 | 35,920.00 | 35,920.00 | -1.50% | 1,007,214 |
| Sep 3, 2025 | 36,535.00 | 37,062.00 | 36,257.00 | 36,467.00 | 36,467.00 | -0.19% | 849,080 |
| Sep 2, 2025 | 37,283.00 | 37,289.00 | 36,441.00 | 36,535.00 | 36,535.00 | -1.36% | 907,107 |
| Sep 1, 2025 | 37,300.00 | 37,553.00 | 37,030.00 | 37,038.00 | 37,038.00 | -0.73% | 598,123 |
| Aug 29, 2025 | 37,201.00 | 38,001.00 | 37,201.00 | 37,312.00 | 37,312.00 | -0.48% | 469,391 |
| Aug 28, 2025 | 38,200.00 | 38,284.00 | 37,455.00 | 37,492.00 | 37,492.00 | -0.73% | 667,504 |
| Aug 27, 2025 | 37,800.00 | 37,915.00 | 37,574.00 | 37,769.00 | 37,769.00 | 0.08% | 445,229 |
| Aug 26, 2025 | 38,649.00 | 38,649.00 | 37,714.00 | 37,740.00 | 37,740.00 | -1.39% | 1,193,659 |
| Aug 25, 2025 | 38,921.00 | 38,921.00 | 38,140.00 | 38,271.00 | 38,271.00 | -0.90% | 332,308 |
| Aug 22, 2025 | 38,725.00 | 38,784.00 | 38,076.00 | 38,618.00 | 38,618.00 | 0.96% | 396,595 |
| Aug 21, 2025 | 38,122.00 | 38,597.00 | 37,655.00 | 38,250.00 | 38,250.00 | 1.52% | 986,181 |
| Aug 20, 2025 | 37,675.00 | 38,522.00 | 37,356.00 | 37,676.00 | 37,676.00 | -0.05% | 321,053 |
| Aug 19, 2025 | 36,615.00 | 37,758.00 | 36,614.00 | 37,695.00 | 37,695.00 | 2.25% | 580,315 |
| Aug 18, 2025 | 38,540.00 | 38,540.00 | 36,867.00 | 36,867.00 | 36,867.00 | -1.68% | 1,101,483 |
| Aug 15, 2025 | 37,310.00 | 37,615.00 | 37,049.00 | 37,498.00 | 37,498.00 | 1.00% | 417,396 |
| Aug 14, 2025 | 37,250.00 | 37,428.00 | 36,852.00 | 37,127.00 | 37,127.00 | -0.82% | 298,026 |
| Aug 13, 2025 | 36,921.00 | 37,473.00 | 36,921.00 | 37,434.00 | 37,434.00 | 0.96% | 328,149 |
| Aug 12, 2025 | 36,510.00 | 37,122.00 | 36,510.00 | 37,077.00 | 37,077.00 | 1.04% | 512,163 |
| Aug 11, 2025 | 36,813.00 | 37,290.00 | 36,546.00 | 36,694.00 | 36,694.00 | -1.20% | 408,952 |
| Aug 8, 2025 | 36,883.00 | 37,288.00 | 36,684.00 | 37,141.00 | 37,141.00 | 1.02% | 1,468,778 |
| Aug 7, 2025 | 37,000.00 | 37,879.00 | 36,586.00 | 36,767.00 | 36,767.00 | -1.34% | 700,024 |
| Aug 6, 2025 | 37,600.00 | 37,795.00 | 37,117.00 | 37,267.00 | 37,267.00 | -1.13% | 346,296 |
| Aug 5, 2025 | 37,550.00 | 38,456.00 | 37,550.00 | 37,694.00 | 37,694.00 | -1.02% | 723,736 |
| Aug 4, 2025 | 38,199.00 | 38,199.00 | 37,431.00 | 38,081.00 | 38,081.00 | 1.27% | 727,455 |
| Aug 1, 2025 | 38,000.00 | 38,001.00 | 37,393.00 | 37,605.00 | 37,605.00 | -1.53% | 1,041,614 |
| Jul 31, 2025 | 37,854.00 | 38,454.00 | 37,696.00 | 38,191.00 | 38,191.00 | 1.03% | 848,721 |
| Jul 30, 2025 | 37,399.00 | 38,075.00 | 37,128.00 | 37,800.00 | 37,800.00 | 1.70% | 775,560 |
| Jul 29, 2025 | 36,931.00 | 37,318.00 | 36,816.00 | 37,169.00 | 37,169.00 | 0.90% | 481,870 |
| Jul 28, 2025 | 36,600.00 | 37,000.00 | 36,491.00 | 36,839.00 | 36,839.00 | 0.83% | 497,786 |
| Jul 25, 2025 | 36,538.00 | 36,828.00 | 36,288.00 | 36,537.00 | 36,537.00 | -0.63% | 598,589 |
| Jul 24, 2025 | 36,850.00 | 37,048.00 | 36,604.00 | 36,770.00 | 36,770.00 | -0.40% | 250,053 |
| Jul 23, 2025 | 37,100.00 | 37,100.00 | 36,327.00 | 36,919.00 | 36,919.00 | 1.21% | 423,966 |
| Jul 22, 2025 | 36,855.00 | 37,036.00 | 36,310.00 | 36,476.00 | 36,476.00 | -0.71% | 317,974 |
| Jul 21, 2025 | 36,853.00 | 37,314.00 | 36,526.00 | 36,736.00 | 36,736.00 | -0.99% | 644,271 |
| Jul 18, 2025 | 36,737.00 | 37,191.00 | 36,589.00 | 37,105.00 | 37,105.00 | 0.75% | 339,033 |