Clicks Group Limited CLS
JSE · South Africa · Retail Trade
ZAc 21,325.00+425.00 (+2.03%)
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 21,132.00 | +1.11% | ZAc 21,490.00 | ZAc 21,490.00 | ZAc 20,617.00 | 393.22K |
| 2026-09-30 | ZAc 20,900.00 | -2.34% | ZAc 21,630.00 | ZAc 21,616.00 | ZAc 20,900.00 | 1.75M |
| 2026-09-29 | ZAc 21,400.00 | +0.38% | ZAc 21,489.00 | ZAc 21,500.00 | ZAc 21,146.00 | 1.34M |
| 2026-09-28 | ZAc 21,319.00 | +1.04% | ZAc 20,905.00 | ZAc 21,599.00 | ZAc 20,962.00 | 1.95M |
| 2026-09-25 | ZAc 21,099.00 | -0.48% | ZAc 21,100.00 | ZAc 21,284.00 | ZAc 20,793.00 | 2.21M |
| 2026-09-23 | ZAc 21,200.00 | +0.28% | ZAc 20,900.00 | ZAc 21,221.00 | ZAc 20,771.00 | 2.02M |
| 2026-09-22 | ZAc 21,140.00 | +2.39% | ZAc 20,899.00 | ZAc 21,178.00 | ZAc 20,411.00 | 1.73M |
| 2026-09-21 | ZAc 20,647.00 | +1.15% | ZAc 20,452.00 | ZAc 20,733.00 | ZAc 20,053.00 | 1.60M |
| 2026-09-18 | ZAc 20,413.00 | -1.05% | ZAc 20,630.00 | ZAc 20,802.00 | ZAc 20,077.00 | 4.46M |
| 2026-09-17 | ZAc 20,630.00 | +8.62% | ZAc 19,200.00 | ZAc 20,849.00 | ZAc 19,007.00 | 5.69M |
| 2026-09-16 | ZAc 18,993.00 | +0.60% | ZAc 18,750.00 | ZAc 19,105.00 | ZAc 18,659.00 | 1.46M |
| 2026-09-15 | ZAc 18,879.00 | +1.40% | ZAc 18,652.00 | ZAc 19,166.00 | ZAc 18,366.00 | 1.26M |
| 2026-09-14 | ZAc 18,619.00 | +0.03% | ZAc 18,950.00 | ZAc 18,963.00 | ZAc 18,437.00 | 1.31M |
| 2026-09-11 | ZAc 18,613.00 | -4.23% | ZAc 19,310.00 | ZAc 19,390.00 | ZAc 18,578.00 | 1.42M |
| 2026-09-10 | ZAc 19,435.00 | +1.91% | ZAc 18,951.00 | ZAc 19,458.00 | ZAc 18,667.00 | 968.94K |
| 2026-09-09 | ZAc 19,071.00 | -2.45% | ZAc 19,501.00 | ZAc 19,551.00 | ZAc 18,961.00 | 1.23M |
| 2026-09-08 | ZAc 19,550.00 | -0.12% | ZAc 19,550.00 | ZAc 19,555.00 | ZAc 19,255.00 | 585.95K |
| 2026-09-07 | ZAc 19,573.00 | -2.27% | ZAc 20,529.00 | ZAc 20,400.00 | ZAc 19,503.00 | 640.69K |
| 2026-09-04 | ZAc 20,028.00 | -1.50% | ZAc 20,163.00 | ZAc 20,469.00 | ZAc 19,866.00 | 592.28K |
| 2026-09-03 | ZAc 20,334.00 | +0.42% | ZAc 20,255.00 | ZAc 20,465.00 | ZAc 20,148.00 | 725.93K |
| 2026-09-02 | ZAc 20,249.00 | -1.94% | ZAc 20,650.00 | ZAc 20,759.00 | ZAc 20,249.00 | 1.48M |
| 2026-09-01 | ZAc 20,650.00 | +4.03% | ZAc 20,434.00 | ZAc 20,897.00 | ZAc 19,899.00 | 2.15M |
| 2026-08-31 | ZAc 19,850.00 | -1.12% | ZAc 20,000.00 | ZAc 20,110.00 | ZAc 19,770.00 | 4.04M |
| 2026-08-28 | ZAc 20,074.00 | -0.21% | ZAc 20,010.00 | ZAc 20,416.00 | ZAc 19,928.00 | 917.51K |
| 2026-08-27 | ZAc 20,117.00 | +0.84% | ZAc 20,200.00 | ZAc 20,422.00 | ZAc 19,888.00 | 1.33M |
| 2026-08-26 | ZAc 19,950.00 | -0.01% | ZAc 20,001.00 | ZAc 20,081.00 | ZAc 19,815.00 | 1.64M |
| 2026-08-25 | ZAc 19,952.00 | -0.65% | ZAc 20,021.00 | ZAc 20,187.00 | ZAc 19,886.00 | 1.05M |
| 2026-08-24 | ZAc 20,083.00 | -3.91% | ZAc 20,999.00 | ZAc 20,996.00 | ZAc 20,075.00 | 1.01M |
| 2026-08-21 | ZAc 20,901.00 | +2.09% | ZAc 20,850.00 | ZAc 21,045.00 | ZAc 20,527.00 | 1.74M |
| 2026-08-20 | ZAc 20,474.00 | -1.76% | ZAc 21,188.00 | ZAc 20,992.00 | ZAc 20,435.00 | 986.38K |
| 2026-08-19 | ZAc 20,840.00 | -0.53% | ZAc 21,249.00 | ZAc 21,246.00 | ZAc 20,840.00 | 1.04M |
| 2026-08-18 | ZAc 20,950.00 | +0.16% | ZAc 21,399.00 | ZAc 21,229.00 | ZAc 20,850.00 | 1.23M |
| 2026-08-17 | ZAc 20,917.00 | -0.67% | ZAc 21,444.00 | ZAc 21,327.00 | ZAc 20,828.00 | 1.19M |
| 2026-08-14 | ZAc 21,058.00 | -1.77% | ZAc 21,450.00 | ZAc 21,588.00 | ZAc 21,042.00 | 1.12M |
| 2026-08-13 | ZAc 21,438.00 | +1.82% | ZAc 21,074.00 | ZAc 21,674.00 | ZAc 20,902.00 | 1.26M |
| 2026-08-12 | ZAc 21,054.00 | -2.35% | ZAc 22,448.00 | ZAc 22,403.00 | ZAc 21,046.00 | 983.57K |
| 2026-08-11 | ZAc 21,561.00 | -0.18% | ZAc 21,994.00 | ZAc 21,713.00 | ZAc 21,250.00 | 965.33K |
| 2026-08-07 | ZAc 21,600.00 | -1.19% | ZAc 21,751.00 | ZAc 21,964.00 | ZAc 21,500.00 | 963.10K |
| 2026-08-06 | ZAc 21,860.00 | +1.06% | ZAc 21,630.00 | ZAc 22,141.00 | ZAc 21,600.00 | 959.40K |
| 2026-08-05 | ZAc 21,630.00 | -1.07% | ZAc 21,900.00 | ZAc 22,045.00 | ZAc 21,610.00 | 863.27K |
| 2026-08-04 | ZAc 21,865.00 | -0.16% | ZAc 21,991.00 | ZAc 21,995.00 | ZAc 21,630.00 | 621.77K |
| 2026-08-03 | ZAc 21,900.00 | -0.70% | ZAc 22,236.00 | ZAc 22,292.00 | ZAc 21,766.00 | 628.10K |
| 2026-07-31 | ZAc 22,054.00 | +1.37% | ZAc 22,199.00 | ZAc 22,088.00 | ZAc 21,725.00 | 1.49M |
| 2026-07-30 | ZAc 21,755.00 | +0.46% | ZAc 21,979.00 | ZAc 22,042.00 | ZAc 21,477.00 | 1.01M |
| 2026-07-29 | ZAc 21,655.00 | 0.00% | ZAc 21,699.00 | ZAc 21,841.00 | ZAc 21,385.00 | 781.71K |
| 2026-07-28 | ZAc 21,655.00 | +0.87% | ZAc 21,469.00 | ZAc 21,762.00 | ZAc 21,312.00 | 836.84K |
| 2026-07-27 | ZAc 21,469.00 | +1.14% | ZAc 21,302.00 | ZAc 21,582.00 | ZAc 21,346.00 | 559.50K |
| 2026-07-24 | ZAc 21,227.00 | +0.71% | ZAc 21,068.00 | ZAc 21,489.00 | ZAc 21,133.00 | 643.70K |
| 2026-07-23 | ZAc 21,077.00 | -3.98% | ZAc 21,955.00 | ZAc 22,399.00 | ZAc 21,077.00 | 1.50M |
| 2026-07-22 | ZAc 21,951.00 | -3.54% | ZAc 22,600.00 | ZAc 22,947.00 | ZAc 21,951.00 | 1.63M |
| 2026-07-21 | ZAc 22,756.00 | -0.32% | ZAc 22,705.00 | ZAc 22,900.00 | ZAc 22,401.00 | 2.15M |
| 2026-07-20 | ZAc 22,828.00 | -0.46% | ZAc 22,934.00 | ZAc 23,073.00 | ZAc 22,714.00 | 1.66M |
| 2026-07-17 | ZAc 22,934.00 | +2.36% | ZAc 22,276.00 | ZAc 22,934.00 | ZAc 22,153.00 | 1.57M |
| 2026-07-16 | ZAc 22,405.00 | -0.56% | ZAc 22,201.00 | ZAc 22,500.00 | ZAc 22,145.00 | 1.03M |
| 2026-07-15 | ZAc 22,531.00 | +3.36% | ZAc 21,951.00 | ZAc 22,531.00 | ZAc 21,721.00 | 1.49M |
| 2026-07-14 | ZAc 21,798.00 | -0.59% | ZAc 22,186.00 | ZAc 22,186.00 | ZAc 21,665.00 | 3.56M |
| 2026-07-13 | ZAc 21,927.00 | -2.55% | ZAc 22,800.00 | ZAc 22,701.00 | ZAc 21,927.00 | 918.50K |
| 2026-07-10 | ZAc 22,500.00 | +0.60% | ZAc 22,400.00 | ZAc 22,953.00 | ZAc 22,362.00 | 743.76K |
| 2026-07-09 | ZAc 22,366.00 | -0.72% | ZAc 22,724.00 | ZAc 23,397.00 | ZAc 22,366.00 | 1.46M |
| 2026-07-08 | ZAc 22,529.00 | -4.34% | ZAc 23,997.00 | ZAc 23,994.00 | ZAc 22,522.00 | 1.74M |
| 2026-07-07 | ZAc 23,550.00 | +0.60% | ZAc 23,061.00 | ZAc 23,706.50 | ZAc 23,061.00 | 1.28M |
| 2026-07-06 | ZAc 23,410.00 | -1.84% | ZAc 23,589.00 | ZAc 23,941.00 | ZAc 23,340.00 | 2.99M |
| 2026-07-03 | ZAc 23,849.00 | +3.52% | ZAc 23,599.00 | ZAc 24,200.00 | ZAc 23,205.00 | 2.59M |
| 2026-07-02 | ZAc 23,039.00 | -0.63% | ZAc 23,185.00 | ZAc 23,487.00 | ZAc 23,021.00 | 1.54M |
| 2026-07-01 | ZAc 23,185.00 | +1.93% | ZAc 22,500.00 | ZAc 23,195.00 | ZAc 22,331.00 | 1.80M |
| 2026-06-30 | ZAc 22,747.00 | -0.75% | ZAc 22,641.00 | ZAc 23,025.00 | ZAc 22,617.00 | 2.72M |
| 2026-06-29 | ZAc 22,919.00 | +3.71% | ZAc 22,799.00 | ZAc 23,015.00 | ZAc 22,100.00 | 1.54M |
| 2026-06-26 | ZAc 22,100.00 | -2.49% | ZAc 22,700.00 | ZAc 22,897.00 | ZAc 22,002.00 | 1.34M |
| 2026-06-25 | ZAc 22,664.00 | -1.42% | ZAc 22,800.00 | ZAc 23,166.00 | ZAc 22,600.00 | 1.09M |
| 2026-06-24 | ZAc 22,990.00 | -0.51% | ZAc 23,276.00 | ZAc 23,485.00 | ZAc 22,780.00 | 1.08M |
| 2026-06-23 | ZAc 23,109.00 | -3.19% | ZAc 23,800.00 | ZAc 23,881.00 | ZAc 23,109.00 | 1.06M |
| 2026-06-22 | ZAc 23,870.00 | -1.75% | ZAc 24,300.00 | ZAc 24,359.00 | ZAc 23,856.00 | 1.01M |
| 2026-06-19 | ZAc 24,294.00 | +3.24% | ZAc 23,301.00 | ZAc 24,528.00 | ZAc 23,331.00 | 3.23M |
| 2026-06-18 | ZAc 23,531.00 | +0.88% | ZAc 23,350.00 | ZAc 23,621.00 | ZAc 23,164.00 | 3.94M |
| 2026-06-17 | ZAc 23,325.00 | -0.33% | ZAc 23,323.00 | ZAc 23,626.00 | ZAc 23,209.00 | 1.02M |
| 2026-06-15 | ZAc 23,403.00 | -0.57% | ZAc 23,625.00 | ZAc 23,974.00 | ZAc 23,390.00 | 943.94K |
| 2026-06-12 | ZAc 23,537.00 | +0.30% | ZAc 23,580.00 | ZAc 24,120.00 | ZAc 23,449.00 | 714.10K |
| 2026-06-11 | ZAc 23,467.00 | -0.24% | ZAc 23,501.00 | ZAc 23,676.00 | ZAc 23,225.00 | 776.88K |
| 2026-06-10 | ZAc 23,524.00 | +0.59% | ZAc 23,434.00 | ZAc 23,804.00 | ZAc 23,278.00 | 1.06M |
| 2026-06-09 | ZAc 23,386.00 | -1.99% | ZAc 23,861.00 | ZAc 23,986.00 | ZAc 23,283.00 | 947.41K |
| 2026-06-08 | ZAc 23,861.00 | +1.54% | ZAc 23,402.00 | ZAc 23,938.00 | ZAc 22,542.00 | 1.75M |
| 2026-06-05 | ZAc 23,500.00 | -0.08% | ZAc 23,450.00 | ZAc 23,667.00 | ZAc 23,250.00 | 3.16M |
| 2026-06-04 | ZAc 23,518.00 | +0.29% | ZAc 23,899.00 | ZAc 23,900.00 | ZAc 23,476.00 | 1.26M |
| 2026-06-03 | ZAc 23,449.00 | -0.95% | ZAc 23,674.00 | ZAc 23,965.00 | ZAc 23,449.00 | 976.63K |
| 2026-06-02 | ZAc 23,674.00 | +0.54% | ZAc 23,968.00 | ZAc 23,949.00 | ZAc 23,222.00 | 1.98M |
| 2026-06-01 | ZAc 23,546.00 | +0.41% | ZAc 23,512.00 | ZAc 23,831.00 | ZAc 23,345.00 | 2.57M |
| 2026-05-29 | ZAc 23,450.00 | -3.60% | ZAc 24,400.00 | ZAc 24,400.00 | ZAc 23,450.00 | 4.64M |
| 2026-05-28 | ZAc 24,326.00 | -3.38% | ZAc 25,111.00 | ZAc 25,217.00 | ZAc 24,326.00 | 1.35M |
| 2026-05-27 | ZAc 25,177.00 | +2.18% | ZAc 25,258.00 | ZAc 25,171.00 | ZAc 24,555.00 | 1.25M |
| 2026-05-26 | ZAc 24,641.00 | -0.69% | ZAc 24,701.00 | ZAc 25,092.00 | ZAc 24,500.00 | 670.09K |