Clicks Group Limited (JSE:CLS)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 29,674
-1,045 (-3.40%)
Mar 6, 2026, 5:00 PM SAST
Clicks Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30,202.00 | 30,964.00 | 30,130.00 | 30,151.00 | - | -1.85% | 494,696 |
| Mar 5, 2026 | 30,500.00 | 30,946.00 | 30,301.00 | 30,719.00 | 30,719.00 | 1.15% | 897,985 |
| Mar 4, 2026 | 29,921.00 | 30,502.00 | 29,553.00 | 30,371.00 | 30,371.00 | 1.50% | 663,530 |
| Mar 3, 2026 | 31,201.00 | 31,520.00 | 29,922.00 | 29,922.00 | 29,922.00 | -5.49% | 864,555 |
| Mar 2, 2026 | 31,531.00 | 31,659.00 | 31,005.00 | 31,659.00 | 31,659.00 | -0.51% | 900,215 |
| Feb 27, 2026 | 32,000.00 | 32,000.00 | 31,530.00 | 31,821.00 | 31,821.00 | 0.12% | 1,390,759 |
| Feb 26, 2026 | 32,480.00 | 32,480.00 | 31,424.00 | 31,782.00 | 31,782.00 | -0.06% | 819,631 |
| Feb 25, 2026 | 32,000.00 | 32,500.00 | 31,750.00 | 31,800.00 | 31,800.00 | -1.11% | 1,232,917 |
| Feb 24, 2026 | 31,811.00 | 32,329.00 | 31,799.00 | 32,157.00 | 32,157.00 | 0.55% | 723,493 |
| Feb 23, 2026 | 32,200.00 | 32,363.00 | 31,776.00 | 31,980.00 | 31,980.00 | -1.02% | 811,916 |
| Feb 20, 2026 | 32,804.00 | 33,147.00 | 32,309.00 | 32,309.00 | 32,309.00 | -1.80% | 730,160 |
| Feb 19, 2026 | 33,266.00 | 33,266.00 | 32,802.00 | 32,900.00 | 32,900.00 | -0.27% | 398,796 |
| Feb 18, 2026 | 32,900.00 | 33,297.00 | 32,900.00 | 32,988.00 | 32,988.00 | 0.14% | 519,132 |
| Feb 17, 2026 | 32,891.00 | 33,186.00 | 32,626.00 | 32,943.00 | 32,943.00 | 0.16% | 677,338 |
| Feb 16, 2026 | 32,361.00 | 33,022.00 | 32,000.00 | 32,891.00 | 32,891.00 | 1.86% | 1,018,671 |
| Feb 13, 2026 | 31,885.00 | 32,643.00 | 31,885.00 | 32,289.00 | 32,289.00 | -0.02% | 707,964 |
| Feb 12, 2026 | 32,000.00 | 32,426.00 | 31,752.00 | 32,297.00 | 32,297.00 | 0.61% | 643,137 |
| Feb 11, 2026 | 32,000.00 | 32,367.00 | 31,603.00 | 32,100.00 | 32,100.00 | 0.31% | 452,991 |
| Feb 10, 2026 | 32,700.00 | 32,700.00 | 31,723.00 | 32,000.00 | 32,000.00 | -1.15% | 979,405 |
| Feb 9, 2026 | 32,810.00 | 32,810.00 | 32,229.00 | 32,372.00 | 32,372.00 | -0.58% | 636,503 |
| Feb 6, 2026 | 32,007.00 | 32,560.00 | 31,899.00 | 32,560.00 | 32,560.00 | 1.37% | 807,967 |
| Feb 5, 2026 | 32,940.00 | 33,453.00 | 32,073.00 | 32,120.00 | 32,120.00 | -1.15% | 754,017 |
| Feb 4, 2026 | 33,199.00 | 33,199.00 | 32,406.00 | 32,493.00 | 32,493.00 | -0.63% | 502,257 |
| Feb 3, 2026 | 33,200.00 | 33,200.00 | 32,655.00 | 32,700.00 | 32,700.00 | 0.05% | 1,168,637 |
| Feb 2, 2026 | 32,500.00 | 33,186.00 | 31,970.00 | 32,685.00 | 32,685.00 | 0.42% | 1,470,479 |
| Jan 30, 2026 | 32,230.00 | 33,310.00 | 32,000.00 | 32,548.00 | 32,548.00 | 0.96% | 2,141,920 |
| Jan 29, 2026 | 32,449.00 | 32,550.00 | 31,900.00 | 32,240.00 | 32,240.00 | 0.84% | 1,472,604 |
| Jan 28, 2026 | 32,200.00 | 32,449.00 | 31,810.00 | 31,970.00 | 31,970.00 | -0.86% | 1,219,916 |
| Jan 27, 2026 | 31,475.00 | 32,407.00 | 31,239.00 | 32,246.00 | 32,246.00 | 4.02% | 2,157,143 |
| Jan 26, 2026 | 32,026.00 | 32,026.00 | 31,000.00 | 31,000.00 | 31,000.00 | -1.49% | 1,488,617 |
| Jan 23, 2026 | 32,466.00 | 32,697.00 | 31,470.00 | 31,470.00 | 31,470.00 | -3.01% | 1,628,838 |
| Jan 22, 2026 | 35,465.00 | 35,768.00 | 32,121.00 | 32,447.00 | 32,447.00 | -6.34% | 2,815,386 |
| Jan 21, 2026 | 34,793.00 | 34,949.00 | 34,345.00 | 34,645.00 | 34,645.00 | -1.45% | 614,828 |
| Jan 20, 2026 | 35,143.00 | 35,500.00 | 34,861.00 | 35,154.00 | 34,506.00 | 0.03% | 579,841 |
| Jan 19, 2026 | 35,300.00 | 36,147.00 | 34,379.00 | 35,143.00 | 34,495.20 | 1.38% | 565,082 |
| Jan 16, 2026 | 34,700.00 | 35,340.00 | 34,596.00 | 34,665.00 | 34,026.01 | -0.19% | 801,782 |
| Jan 15, 2026 | 34,222.00 | 34,992.00 | 34,222.00 | 34,730.00 | 34,089.82 | 1.37% | 721,406 |
| Jan 14, 2026 | 34,550.00 | 34,798.00 | 34,066.00 | 34,261.00 | 33,629.46 | -1.15% | 383,552 |
| Jan 13, 2026 | 34,999.00 | 34,999.00 | 34,508.00 | 34,660.00 | 34,021.11 | -0.25% | 565,986 |
| Jan 12, 2026 | 34,565.00 | 34,955.00 | 34,262.00 | 34,748.00 | 34,107.48 | 0.66% | 661,093 |
| Jan 9, 2026 | 33,736.00 | 34,860.00 | 33,711.00 | 34,519.00 | 33,882.71 | 2.28% | 672,927 |
| Jan 8, 2026 | 33,849.00 | 33,849.00 | 33,425.00 | 33,751.00 | 33,128.86 | 0.27% | 338,560 |
| Jan 7, 2026 | 33,736.00 | 33,843.00 | 33,430.00 | 33,660.00 | 33,039.54 | -0.23% | 470,799 |
| Jan 6, 2026 | 33,000.00 | 33,747.00 | 32,768.00 | 33,736.00 | 33,114.14 | 2.23% | 542,081 |
| Jan 5, 2026 | 33,100.00 | 33,304.00 | 32,684.00 | 33,000.00 | 32,391.71 | -0.58% | 353,371 |
| Jan 2, 2026 | 33,500.00 | 33,869.00 | 32,995.00 | 33,194.00 | 32,582.13 | -1.38% | 298,420 |
| Dec 31, 2025 | 33,500.00 | 33,683.00 | 33,342.00 | 33,657.00 | 33,036.59 | 0.43% | 157,522 |
| Dec 30, 2025 | 33,911.00 | 33,911.00 | 33,514.00 | 33,514.00 | 32,896.23 | -0.74% | 353,149 |
| Dec 29, 2025 | 33,300.00 | 33,816.00 | 33,300.00 | 33,763.00 | 33,140.64 | 1.21% | 269,720 |
| Dec 24, 2025 | 33,497.00 | 33,704.00 | 33,264.00 | 33,359.00 | 32,744.09 | -0.14% | 127,126 |
| Dec 23, 2025 | 33,055.00 | 33,600.00 | 33,055.00 | 33,405.00 | 32,789.24 | -0.13% | 282,901 |
| Dec 22, 2025 | 33,052.00 | 33,450.00 | 32,666.00 | 33,450.00 | 32,833.41 | 1.20% | 655,752 |
| Dec 19, 2025 | 33,520.00 | 33,993.00 | 33,016.00 | 33,053.00 | 32,443.73 | -2.13% | 3,057,433 |
| Dec 18, 2025 | 33,629.00 | 34,241.00 | 33,592.00 | 33,774.00 | 33,151.44 | -0.20% | 2,309,521 |
| Dec 17, 2025 | 33,511.00 | 34,305.00 | 33,511.00 | 33,840.00 | 33,216.22 | -0.47% | 997,709 |
| Dec 15, 2025 | 33,156.00 | 34,104.00 | 33,156.00 | 34,000.00 | 33,373.27 | 1.78% | 421,982 |
| Dec 12, 2025 | 33,161.00 | 33,740.00 | 33,161.00 | 33,406.00 | 32,790.22 | -0.01% | 610,192 |
| Dec 11, 2025 | 33,492.00 | 33,727.00 | 33,229.00 | 33,410.00 | 32,794.15 | -0.24% | 448,857 |
| Dec 10, 2025 | 33,501.00 | 33,619.00 | 33,026.00 | 33,492.00 | 32,874.64 | -0.04% | 684,540 |
| Dec 9, 2025 | 33,850.00 | 33,917.00 | 33,432.00 | 33,504.00 | 32,886.41 | -0.69% | 441,151 |
| Dec 8, 2025 | 34,399.00 | 34,519.00 | 33,701.00 | 33,737.00 | 33,115.12 | -1.87% | 353,110 |
| Dec 5, 2025 | 34,432.00 | 34,786.00 | 34,232.00 | 34,380.00 | 33,746.27 | -0.01% | 323,946 |
| Dec 4, 2025 | 35,119.00 | 35,119.00 | 34,385.00 | 34,385.00 | 33,751.18 | -0.63% | 461,374 |
| Dec 3, 2025 | 34,252.00 | 34,794.00 | 34,240.00 | 34,603.00 | 33,965.16 | 0.94% | 524,235 |
| Dec 2, 2025 | 34,250.00 | 34,720.00 | 34,245.00 | 34,281.00 | 33,649.09 | -0.32% | 671,143 |
| Dec 1, 2025 | 34,500.00 | 34,898.00 | 34,184.00 | 34,391.00 | 33,757.06 | -0.95% | 520,304 |
| Nov 28, 2025 | 34,644.00 | 35,572.00 | 34,644.00 | 34,720.00 | 34,080.00 | -1.58% | 1,348,607 |
| Nov 27, 2025 | 35,152.00 | 35,803.00 | 35,040.00 | 35,277.00 | 34,626.73 | 0.36% | 909,027 |
| Nov 26, 2025 | 34,660.00 | 35,255.00 | 34,455.00 | 35,151.00 | 34,503.06 | 2.09% | 584,169 |
| Nov 25, 2025 | 34,550.00 | 35,289.00 | 33,997.00 | 34,431.00 | 33,796.33 | -0.57% | 820,401 |
| Nov 24, 2025 | 36,249.00 | 36,249.00 | 34,401.00 | 34,629.00 | 33,990.68 | -0.49% | 1,624,891 |
| Nov 21, 2025 | 35,425.00 | 35,425.00 | 34,518.00 | 34,800.00 | 34,158.53 | -1.81% | 477,691 |
| Nov 20, 2025 | 34,750.00 | 35,978.00 | 34,750.00 | 35,443.00 | 34,789.67 | 0.31% | 544,166 |
| Nov 19, 2025 | 35,101.00 | 35,606.00 | 34,751.00 | 35,334.00 | 34,682.68 | 0.34% | 301,087 |
| Nov 18, 2025 | 35,915.00 | 36,005.00 | 35,173.00 | 35,213.00 | 34,563.91 | -1.86% | 606,422 |
| Nov 17, 2025 | 36,455.00 | 36,455.00 | 35,462.00 | 35,880.00 | 35,218.62 | -0.01% | 610,388 |
| Nov 14, 2025 | 35,865.00 | 36,231.00 | 35,659.00 | 35,883.00 | 35,221.56 | -0.95% | 650,082 |
| Nov 13, 2025 | 36,330.00 | 36,400.00 | 35,727.00 | 36,226.00 | 35,558.24 | 0.73% | 792,536 |
| Nov 12, 2025 | 35,311.00 | 36,078.00 | 35,265.00 | 35,965.00 | 35,302.05 | 0.94% | 763,562 |
| Nov 11, 2025 | 35,400.00 | 35,863.00 | 35,395.00 | 35,629.00 | 34,972.24 | 0.03% | 484,134 |
| Nov 10, 2025 | 35,900.00 | 36,054.00 | 35,360.00 | 35,620.00 | 34,963.41 | -0.51% | 629,765 |
| Nov 7, 2025 | 36,300.00 | 36,300.00 | 35,590.00 | 35,801.00 | 35,141.07 | -0.58% | 740,569 |
| Nov 6, 2025 | 35,474.00 | 36,083.00 | 34,947.00 | 36,010.00 | 35,346.22 | 1.20% | 922,625 |
| Nov 5, 2025 | 35,144.00 | 35,582.00 | 34,501.00 | 35,582.00 | 34,926.11 | 1.65% | 1,031,192 |
| Nov 4, 2025 | 36,062.00 | 36,190.00 | 34,358.00 | 35,004.00 | 34,358.77 | -2.93% | 1,596,112 |
| Nov 3, 2025 | 36,964.00 | 36,964.00 | 36,062.00 | 36,062.00 | 35,397.26 | -1.21% | 559,264 |
| Oct 31, 2025 | 36,027.00 | 36,898.00 | 36,027.00 | 36,504.00 | 35,831.12 | 0.27% | 1,012,035 |
| Oct 30, 2025 | 36,550.00 | 37,299.00 | 36,030.00 | 36,405.00 | 35,733.94 | -1.12% | 814,149 |
| Oct 29, 2025 | 37,250.00 | 37,325.00 | 36,551.00 | 36,819.00 | 36,140.31 | -1.08% | 726,788 |
| Oct 28, 2025 | 37,500.00 | 37,675.00 | 36,761.00 | 37,220.00 | 36,533.92 | 1.76% | 671,707 |
| Oct 27, 2025 | 37,100.00 | 37,841.00 | 36,550.00 | 36,578.00 | 35,903.75 | -2.57% | 690,690 |
| Oct 24, 2025 | 36,585.00 | 37,957.00 | 36,585.00 | 37,542.00 | 36,849.98 | 1.49% | 976,103 |
| Oct 23, 2025 | 36,201.00 | 38,618.00 | 36,201.00 | 36,992.00 | 36,310.12 | -1.30% | 923,649 |
| Oct 22, 2025 | 37,500.00 | 37,715.00 | 36,958.00 | 37,481.00 | 36,790.11 | 0.79% | 584,111 |
| Oct 21, 2025 | 37,000.00 | 37,600.00 | 36,812.00 | 37,189.00 | 36,503.49 | -0.03% | 584,127 |
| Oct 20, 2025 | 36,897.00 | 37,396.00 | 36,508.00 | 37,200.00 | 36,514.29 | 1.76% | 719,580 |
| Oct 17, 2025 | 36,005.00 | 36,660.00 | 36,005.00 | 36,558.00 | 35,884.12 | 0.57% | 382,589 |
| Oct 16, 2025 | 35,945.00 | 36,502.00 | 35,858.00 | 36,351.00 | 35,680.94 | 0.77% | 703,749 |
| Oct 15, 2025 | 36,399.00 | 36,450.00 | 35,826.00 | 36,074.00 | 35,409.04 | -0.07% | 643,737 |
| Oct 14, 2025 | 36,190.00 | 36,190.00 | 35,858.00 | 36,100.00 | 35,434.56 | -0.55% | 536,677 |