Cell C Holdings Ltd. CCD
JSE · South Africa · Miscellaneous
ZAc 2,325.00-169.00 (-6.78%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 2,325.00 | -6.78% | ZAc 2,500.00 | ZAc 2,545.00 | ZAc 2,325.00 | 17.59K |
| 2026-09-30 | ZAc 2,494.00 | +6.13% | ZAc 2,361.00 | ZAc 2,496.00 | ZAc 2,361.00 | 3.67K |
| 2026-09-29 | ZAc 2,350.00 | -2.08% | ZAc 2,399.00 | ZAc 2,399.00 | ZAc 2,307.00 | 37.50K |
| 2026-09-28 | ZAc 2,400.00 | -2.00% | ZAc 2,500.00 | ZAc 2,496.00 | ZAc 2,360.00 |
| 15.84K |
| 2026-09-25 | ZAc 2,449.00 | -1.96% | ZAc 2,549.00 | ZAc 2,548.00 | ZAc 2,420.00 | 1.12K |
| 2026-09-23 | ZAc 2,498.00 | +3.87% | ZAc 2,454.00 | ZAc 2,498.00 | ZAc 2,408.00 | 75.40K |
| 2026-09-22 | ZAc 2,405.00 | -2.47% | ZAc 2,459.00 | ZAc 2,408.00 | ZAc 2,371.00 | 10.25K |
| 2026-09-21 | ZAc 2,466.00 | +2.28% | ZAc 2,301.00 | ZAc 2,469.00 | ZAc 2,301.00 | 743.73K |
| 2026-09-18 | ZAc 2,411.00 | +3.97% | ZAc 2,380.00 | ZAc 2,443.00 | ZAc 2,304.00 | 1.06K |
| 2026-09-17 | ZAc 2,319.00 | +3.11% | ZAc 2,300.00 | ZAc 2,379.00 | ZAc 2,300.00 | 76.78K |
| 2026-09-16 | ZAc 2,249.00 | -2.22% | ZAc 2,300.00 | ZAc 2,310.00 | ZAc 2,205.00 | 75.74K |
| 2026-09-15 | ZAc 2,300.00 | -0.26% | ZAc 2,399.00 | ZAc 2,399.00 | ZAc 2,285.00 | 19.81K |
| 2026-09-14 | ZAc 2,306.00 | -2.74% | ZAc 2,460.00 | ZAc 2,400.00 | ZAc 2,280.00 | 44.73K |
| 2026-09-11 | ZAc 2,371.00 | 0.00% | ZAc 2,479.00 | ZAc 2,479.00 | ZAc 2,371.00 | 72.57K |
| 2026-09-10 | ZAc 2,371.00 | -1.25% | ZAc 2,425.00 | ZAc 2,489.00 | ZAc 2,371.00 | 29.10K |
| 2026-09-09 | ZAc 2,401.00 | -2.40% | ZAc 2,465.00 | ZAc 2,474.00 | ZAc 2,356.00 | 60.86K |
| 2026-09-08 | ZAc 2,460.00 | -1.20% | ZAc 2,515.00 | ZAc 2,540.00 | ZAc 2,460.00 | 49.92K |
| 2026-09-07 | ZAc 2,490.00 | -2.73% | ZAc 2,565.00 | ZAc 2,565.00 | ZAc 2,485.00 | 8.68K |
| 2026-09-04 | ZAc 2,560.00 | -0.19% | ZAc 2,565.00 | ZAc 2,565.00 | ZAc 2,457.00 | 13.86K |
| 2026-09-03 | ZAc 2,565.00 | +0.63% | ZAc 2,565.00 | ZAc 2,597.00 | ZAc 2,491.00 | 1.32K |
| 2026-09-02 | ZAc 2,549.00 | +1.84% | ZAc 2,515.00 | ZAc 2,555.00 | ZAc 2,450.00 | 16.17K |
| 2026-09-01 | ZAc 2,503.00 | -5.55% | ZAc 2,599.00 | ZAc 2,650.00 | ZAc 2,501.00 | 13.03K |
| 2026-08-31 | ZAc 2,650.00 | +3.96% | ZAc 2,440.00 | ZAc 2,690.00 | ZAc 2,440.00 | 73.47K |
| 2026-08-28 | ZAc 2,549.00 | +0.16% | ZAc 2,560.00 | ZAc 2,560.00 | ZAc 2,453.00 | 308 |
| 2026-08-27 | ZAc 2,545.00 | -0.12% | ZAc 2,499.00 | ZAc 2,545.00 | ZAc 2,420.00 | 49.98K |
| 2026-08-26 | ZAc 2,548.00 | -0.51% | ZAc 2,585.00 | ZAc 2,650.00 | ZAc 2,499.00 | 68.52K |
| 2026-08-25 | ZAc 2,561.00 | -4.76% | ZAc 2,689.00 | ZAc 2,689.00 | ZAc 2,561.00 | 8.72K |
| 2026-08-24 | ZAc 2,689.00 | +3.42% | ZAc 2,679.00 | ZAc 2,689.00 | ZAc 2,505.00 | 80.34K |
| 2026-08-21 | ZAc 2,600.00 | -2.99% | ZAc 2,680.00 | ZAc 2,800.00 | ZAc 2,600.00 | 164.84K |
| 2026-08-20 | ZAc 2,680.00 | +3.08% | ZAc 2,600.00 | ZAc 2,680.00 | ZAc 2,600.00 | 66.39K |
| 2026-08-19 | ZAc 2,600.00 | -0.65% | ZAc 2,526.00 | ZAc 2,613.00 | ZAc 2,506.00 | 27.39K |
| 2026-08-18 | ZAc 2,617.00 | -0.49% | ZAc 2,559.00 | ZAc 2,629.00 | ZAc 2,559.00 | 556 |
| 2026-08-17 | ZAc 2,630.00 | +1.15% | ZAc 2,679.00 | ZAc 2,679.00 | ZAc 2,555.00 | 24.64K |
| 2026-08-14 | ZAc 2,600.00 | 0.00% | ZAc 2,590.00 | ZAc 2,680.00 | ZAc 2,590.00 | 38.72K |
| 2026-08-13 | ZAc 2,600.00 | 0.00% | ZAc 2,599.00 | ZAc 2,600.00 | ZAc 2,526.00 | 12.31K |
| 2026-08-12 | ZAc 2,600.00 | +0.04% | ZAc 2,517.00 | ZAc 2,600.00 | ZAc 2,517.00 | 5.70K |
| 2026-08-11 | ZAc 2,599.00 | -2.29% | ZAc 2,661.00 | ZAc 2,661.00 | ZAc 2,577.00 | 3.47K |
| 2026-08-07 | ZAc 2,660.00 | +1.53% | ZAc 2,620.00 | ZAc 2,660.00 | ZAc 2,600.00 | 89.39K |
| 2026-08-06 | ZAc 2,620.00 | -2.93% | ZAc 2,636.00 | ZAc 2,689.00 | ZAc 2,605.00 | 12.61K |
| 2026-08-05 | ZAc 2,699.00 | +2.82% | ZAc 2,745.00 | ZAc 2,745.00 | ZAc 2,633.00 | 732 |
| 2026-08-04 | ZAc 2,625.00 | -2.74% | ZAc 2,699.00 | ZAc 2,699.00 | ZAc 2,625.00 | 2.23K |
| 2026-08-03 | ZAc 2,699.00 | +2.23% | ZAc 2,698.00 | ZAc 2,700.00 | ZAc 2,622.00 | 30.65K |
| 2026-07-31 | ZAc 2,640.00 | -1.53% | ZAc 2,670.00 | ZAc 2,700.00 | ZAc 2,615.00 | 155.09K |
| 2026-07-30 | ZAc 2,681.00 | -0.70% | ZAc 2,581.00 | ZAc 2,700.00 | ZAc 2,601.00 | 10.23K |
| 2026-07-29 | ZAc 2,700.00 | +0.75% | ZAc 2,700.00 | ZAc 2,700.00 | ZAc 2,591.00 | 2.12K |
| 2026-07-28 | ZAc 2,680.00 | +1.55% | ZAc 2,619.00 | ZAc 2,680.00 | ZAc 2,602.00 | 91.61K |
| 2026-07-27 | ZAc 2,639.00 | -0.38% | ZAc 2,600.00 | ZAc 2,650.00 | ZAc 2,499.00 | 24.68K |
| 2026-07-24 | ZAc 2,649.00 | +1.49% | ZAc 2,619.00 | ZAc 2,650.00 | ZAc 2,551.00 | 52.75K |
| 2026-07-23 | ZAc 2,610.00 | +1.56% | ZAc 2,550.00 | ZAc 2,610.00 | ZAc 2,451.00 | 107.22K |
| 2026-07-22 | ZAc 2,570.00 | -0.93% | ZAc 2,594.00 | ZAc 2,594.00 | ZAc 2,522.00 | 6.42K |
| 2026-07-21 | ZAc 2,594.00 | +2.73% | ZAc 2,629.00 | ZAc 2,629.00 | ZAc 2,476.00 | 4.01K |
| 2026-07-20 | ZAc 2,525.00 | +1.00% | ZAc 2,639.00 | ZAc 2,525.00 | ZAc 2,439.00 | 7.51K |
| 2026-07-17 | ZAc 2,500.00 | +3.01% | ZAc 2,435.00 | ZAc 2,500.00 | ZAc 2,435.00 | 28.16K |
| 2026-07-16 | ZAc 2,427.00 | -0.90% | ZAc 2,440.00 | ZAc 2,440.00 | ZAc 2,321.00 | 11.70K |
| 2026-07-15 | ZAc 2,449.00 | -1.92% | ZAc 2,450.00 | ZAc 2,450.00 | ZAc 2,351.00 | 2.98K |
| 2026-07-14 | ZAc 2,497.00 | -0.12% | ZAc 2,500.00 | ZAc 2,500.00 | ZAc 2,300.00 | 119.73K |
| 2026-07-13 | ZAc 2,500.00 | +0.04% | ZAc 2,500.00 | ZAc 2,500.00 | ZAc 2,500.00 | 15.01K |
| 2026-07-10 | ZAc 2,499.00 | -0.04% | ZAc 2,500.00 | ZAc 2,500.00 | ZAc 2,499.00 | 728 |
| 2026-07-09 | ZAc 2,500.00 | +4.17% | ZAc 2,494.00 | ZAc 2,500.00 | ZAc 2,350.00 | 30.05K |
| 2026-07-08 | ZAc 2,400.00 | -3.96% | ZAc 2,497.00 | ZAc 2,497.00 | ZAc 2,301.00 | 7.22K |
| 2026-07-07 | ZAc 2,499.00 | -3.74% | ZAc 2,500.00 | ZAc 2,500.00 | ZAc 2,350.00 | 1.25K |
| 2026-07-06 | ZAc 2,596.00 | -0.12% | ZAc 2,596.00 | ZAc 2,596.00 | ZAc 2,596.00 | 9 |
| 2026-07-03 | ZAc 2,599.00 | -1.18% | ZAc 2,599.00 | ZAc 2,599.00 | ZAc 2,599.00 | 15 |
| 2026-07-02 | ZAc 2,630.00 | +13.61% | ZAc 2,301.00 | ZAc 2,647.00 | ZAc 2,301.00 | 25.87K |
| 2026-07-01 | ZAc 2,315.00 | -1.41% | ZAc 2,449.00 | ZAc 2,449.00 | ZAc 2,168.00 | 83.93K |
| 2026-06-30 | ZAc 2,348.00 | +9.21% | ZAc 2,215.00 | ZAc 2,354.00 | ZAc 2,215.00 | 17.51K |
| 2026-06-29 | ZAc 2,150.00 | -3.11% | ZAc 2,155.00 | ZAc 2,243.00 | ZAc 2,145.00 | 59.82K |
| 2026-06-26 | ZAc 2,219.00 | +1.93% | ZAc 2,165.00 | ZAc 2,219.00 | ZAc 2,152.00 | 5.76K |
| 2026-06-25 | ZAc 2,177.00 | -4.10% | ZAc 2,260.00 | ZAc 2,299.00 | ZAc 2,165.00 | 19.89K |
| 2026-06-24 | ZAc 2,270.00 | -2.78% | ZAc 2,385.00 | ZAc 2,385.00 | ZAc 2,200.00 | 10.58K |
| 2026-06-23 | ZAc 2,335.00 | -3.71% | ZAc 2,386.00 | ZAc 2,386.00 | ZAc 2,320.00 | 15.68K |
| 2026-06-22 | ZAc 2,425.00 | -2.57% | ZAc 2,393.00 | ZAc 2,488.00 | ZAc 2,386.00 | 8.97K |
| 2026-06-19 | ZAc 2,489.00 | 0.00% | ZAc 2,489.00 | ZAc 2,489.00 | ZAc 2,489.00 | 0 |
| 2026-06-18 | ZAc 2,489.00 | -0.44% | ZAc 2,525.00 | ZAc 2,525.00 | ZAc 2,386.00 | 31.65K |
| 2026-06-17 | ZAc 2,500.00 | -1.65% | ZAc 2,430.00 | ZAc 2,500.00 | ZAc 2,430.00 | 45.06K |
| 2026-06-15 | ZAc 2,542.00 | -0.35% | ZAc 2,427.00 | ZAc 2,550.00 | ZAc 2,427.00 | 1.20K |
| 2026-06-12 | ZAc 2,551.00 | +0.12% | ZAc 2,441.00 | ZAc 2,551.00 | ZAc 2,441.00 | 2.69K |
| 2026-06-11 | ZAc 2,548.00 | +1.92% | ZAc 2,443.00 | ZAc 2,548.00 | ZAc 2,443.00 | 1.13K |
| 2026-06-10 | ZAc 2,500.00 | +0.40% | ZAc 2,549.00 | ZAc 2,549.00 | ZAc 2,427.00 | 21.78K |
| 2026-06-09 | ZAc 2,490.00 | -3.90% | ZAc 2,591.00 | ZAc 2,589.00 | ZAc 2,454.00 | 9.20K |
| 2026-06-08 | ZAc 2,591.00 | 0.00% | ZAc 2,591.00 | ZAc 2,591.00 | ZAc 2,591.00 | 1.53K |
| 2026-06-05 | ZAc 2,591.00 | +1.41% | ZAc 2,540.00 | ZAc 2,591.00 | ZAc 2,540.00 | 398 |
| 2026-06-04 | ZAc 2,555.00 | -2.81% | ZAc 2,628.00 | ZAc 2,630.00 | ZAc 2,525.00 | 3.11K |
| 2026-06-03 | ZAc 2,629.00 | -0.19% | ZAc 2,634.00 | ZAc 2,634.00 | ZAc 2,551.00 | 38.99K |
| 2026-06-02 | ZAc 2,634.00 | +0.34% | ZAc 2,565.00 | ZAc 2,634.00 | ZAc 2,565.00 | 656 |
| 2026-06-01 | ZAc 2,625.00 | -0.94% | ZAc 2,650.00 | ZAc 2,650.00 | ZAc 2,625.00 | 264 |
| 2026-05-29 | ZAc 2,650.00 | -0.67% | ZAc 2,675.00 | ZAc 2,675.00 | ZAc 2,601.00 | 49.51K |
| 2026-05-28 | ZAc 2,668.00 | +0.68% | ZAc 2,650.00 | ZAc 2,675.00 | ZAc 2,600.00 | 666.01K |
| 2026-05-27 | ZAc 2,650.00 | +2.63% | ZAc 2,619.00 | ZAc 2,650.00 | ZAc 2,605.00 | 97.47K |
| 2026-05-26 | ZAc 2,582.00 | -2.01% | ZAc 2,595.00 | ZAc 2,633.00 | ZAc 2,575.00 | 37.05K |