Clicks Group Limited (JSE:CLS)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 26,602
+235 (0.89%)
Apr 29, 2026, 10:06 AM SAST
Clicks Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26,500.00 | 26,977.00 | 26,271.00 | 26,367.00 | 26,367.00 | -0.86% | 1,200,875 |
| Apr 24, 2026 | 27,679.00 | 27,868.00 | 26,506.00 | 26,595.00 | 26,595.00 | -3.60% | 1,924,296 |
| Apr 23, 2026 | 29,557.00 | 29,557.00 | 27,588.00 | 27,588.00 | 27,588.00 | -8.31% | 3,434,260 |
| Apr 22, 2026 | 30,345.00 | 30,347.00 | 29,903.00 | 30,089.00 | 30,089.00 | 0.02% | 667,028 |
| Apr 21, 2026 | 29,674.00 | 30,268.00 | 29,674.00 | 30,083.00 | 30,083.00 | 0.88% | 930,194 |
| Apr 20, 2026 | 29,500.00 | 30,069.00 | 29,425.00 | 29,820.00 | 29,820.00 | -0.65% | 574,748 |
| Apr 17, 2026 | 29,101.00 | 30,089.00 | 29,094.00 | 30,014.00 | 30,014.00 | 3.28% | 572,224 |
| Apr 16, 2026 | 29,548.00 | 29,778.00 | 29,061.00 | 29,061.00 | 29,061.00 | -1.48% | 758,277 |
| Apr 15, 2026 | 29,000.00 | 29,621.00 | 29,000.00 | 29,498.00 | 29,498.00 | 0.93% | 795,093 |
| Apr 14, 2026 | 29,196.00 | 29,479.00 | 28,760.00 | 29,226.00 | 29,226.00 | 0.13% | 775,605 |
| Apr 13, 2026 | 29,500.00 | 29,500.00 | 29,041.00 | 29,189.00 | 29,189.00 | -1.52% | 440,712 |
| Apr 10, 2026 | 29,050.00 | 29,641.00 | 29,012.00 | 29,641.00 | 29,641.00 | 1.51% | 459,794 |
| Apr 9, 2026 | 29,900.00 | 30,488.00 | 28,873.00 | 29,200.00 | 29,200.00 | -1.97% | 684,157 |
| Apr 8, 2026 | 29,600.00 | 30,456.00 | 29,600.00 | 29,788.00 | 29,788.00 | 2.07% | 777,970 |
| Apr 7, 2026 | 29,725.00 | 29,725.00 | 28,890.00 | 29,185.00 | 29,185.00 | -0.90% | 413,957 |
| Apr 2, 2026 | 29,645.00 | 29,645.00 | 28,683.00 | 29,451.00 | 29,451.00 | -0.80% | 503,255 |
| Apr 1, 2026 | 29,500.00 | 29,700.00 | 29,149.00 | 29,689.00 | 29,689.00 | 2.57% | 967,772 |
| Mar 31, 2026 | 28,900.00 | 29,385.00 | 28,783.00 | 28,946.00 | 28,946.00 | 0.44% | 1,058,985 |
| Mar 30, 2026 | 28,858.00 | 29,028.00 | 28,483.00 | 28,820.00 | 28,820.00 | -1.91% | 1,092,994 |
| Mar 27, 2026 | 30,030.00 | 30,030.00 | 28,977.00 | 29,381.00 | 29,381.00 | -0.40% | 653,083 |
| Mar 26, 2026 | 29,481.00 | 29,707.00 | 28,991.00 | 29,498.00 | 29,498.00 | 0.28% | 1,241,247 |
| Mar 25, 2026 | 28,650.00 | 29,455.00 | 28,650.00 | 29,417.00 | 29,417.00 | 3.36% | 1,989,483 |
| Mar 24, 2026 | 28,851.00 | 29,476.00 | 28,461.00 | 28,461.00 | 28,461.00 | -1.57% | 751,534 |
| Mar 23, 2026 | 29,149.00 | 29,684.00 | 28,502.00 | 28,914.00 | 28,914.00 | -0.81% | 708,911 |
| Mar 20, 2026 | 29,131.00 | 29,985.00 | 29,090.00 | 29,149.00 | 29,149.00 | 0.21% | 2,303,689 |
| Mar 19, 2026 | 29,205.00 | 29,477.00 | 28,757.00 | 29,089.00 | 29,089.00 | -0.49% | 1,959,363 |
| Mar 18, 2026 | 29,104.00 | 29,829.00 | 29,027.00 | 29,231.00 | 29,231.00 | 0.44% | 578,530 |
| Mar 17, 2026 | 29,824.00 | 29,824.00 | 29,104.00 | 29,104.00 | 29,104.00 | -0.90% | 1,053,097 |
| Mar 16, 2026 | 29,571.00 | 29,749.00 | 29,189.00 | 29,369.00 | 29,369.00 | 1.11% | 687,331 |
| Mar 13, 2026 | 28,668.00 | 29,806.00 | 28,524.00 | 29,047.00 | 29,047.00 | 0.53% | 806,453 |
| Mar 12, 2026 | 29,583.00 | 29,583.00 | 28,752.00 | 28,895.00 | 28,895.00 | -2.33% | 1,174,200 |
| Mar 11, 2026 | 30,450.00 | 30,450.00 | 29,389.00 | 29,583.00 | 29,583.00 | -0.93% | 701,108 |
| Mar 10, 2026 | 29,500.00 | 30,320.00 | 29,500.00 | 29,862.00 | 29,862.00 | 0.90% | 560,516 |
| Mar 9, 2026 | 29,550.00 | 30,015.00 | 29,010.00 | 29,595.00 | 29,595.00 | -0.27% | 670,521 |
| Mar 6, 2026 | 30,202.00 | 30,964.00 | 29,674.00 | 29,674.00 | 29,674.00 | -3.40% | 1,710,123 |
| 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% | 1,472,879 |
| 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 |