Clicks Group Limited - CLS.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	37,310	37,498	37,501	37,615	37,049	417,396
August 14, 2025	37,250	37,124	37,124	37,428	36,852	298,026
August 13, 2025	36,921	37,432	37,432	37,473	36,921	328,149
August 12, 2025	36,510	37,076	37,076	37,122	36,510	512,163
August 11, 2025	36,813	36,692	36,692	37,290	36,546	408,952
August 08, 2025	36,883	37,011	37,011	37,288	36,684	1.33M
August 07, 2025	37,000	36,767	36,764	37,879	36,586	700,024
August 06, 2025	37,600	37,266	37,266	37,795	37,117	344,786
August 05, 2025	37,550	37,697	37,697	38,456	37,550	723,736
August 04, 2025	38,199	38,080	38,080	38,199	37,431	727,455
August 01, 2025	38,000	37,606	37,606	38,001	37,393	1.04M
July 31, 2025	37,854	38,193	38,193	38,454	37,696	848,721
July 30, 2025	37,399	37,800	37,799	38,075	37,128	775,560
July 29, 2025	36,931	37,169	37,171	37,318	36,816	481,870
July 28, 2025	36,600	36,839	36,838	37,000	36,491	497,786
July 25, 2025	36,538	36,539	36,539	36,828	36,288	598,589
July 24, 2025	36,850	36,772	36,772	37,048	36,604	250,053
July 23, 2025	37,100	36,918	36,918	37,100	36,327	423,966
July 22, 2025	36,855	36,388	36,388	37,036	36,384	129,551
July 21, 2025	36,853	36,736	36,737	37,314	36,526	644,271
July 18, 2025	36,737	37,102	37,102	37,191	36,589	339,033
July 17, 2025	35,900	36,830	36,830	36,830	35,347	565,751
July 16, 2025	35,701	36,387	36,386	36,387	35,701	707,555
July 15, 2025	35,561	36,234	36,234	36,250	35,561	773,406
July 14, 2025	35,600	35,541	35,541	36,489	35,312	681,291
July 11, 2025	36,533	35,644	35,646	36,615	35,600	1.04M
July 10, 2025	36,366	36,221	36,221	37,193	36,221	577,915
July 09, 2025	36,280	36,675	36,674	37,199	36,280	368,865
July 08, 2025	36,441	36,777	36,778	36,812	36,192	519,571
July 07, 2025	37,030	36,693	36,693	37,298	36,620	288,081
July 04, 2025	37,102	37,222	37,222	37,616	36,974	59,583
July 03, 2025	37,050	37,586	37,584	37,934	37,050	380,619
July 02, 2025	37,800	37,311	37,312	37,989	36,986	657,789
July 01, 2025	37,800	37,918	37,918	37,918	37,013	651,707
June 30, 2025	37,400	37,101	37,101	37,496	36,995	808,298
June 27, 2025	36,351	37,040	37,040	37,040	36,012	416,101
June 26, 2025	36,450	36,135	36,135	36,828	35,851	590,497
June 25, 2025	36,524	36,525	36,523	36,840	36,258	1.09M
June 24, 2025	36,422	36,570	36,570	36,835	36,228	687,719
June 23, 2025	35,816	35,919	35,919	36,023	35,722	413,384
June 20, 2025	35,505	36,206	36,207	36,212	35,505	1.35M
June 19, 2025	35,555	35,827	35,826	36,151	35,555	1.18M
June 18, 2025	35,201	35,885	35,885	36,050	35,201	740,155
June 17, 2025	35,200	35,798	35,796	36,545	35,200	1.64M
June 13, 2025	37,017	36,255	36,255	37,330	36,255	1.09M
June 12, 2025	37,900	37,540	37,540	37,900	37,301	439,342
June 11, 2025	37,650	37,556	37,557	37,998	37,262	972,911
June 10, 2025	37,355	37,882	37,882	37,898	37,200	800,238
June 09, 2025	37,515	37,556	37,556	38,048	37,201	548,893
June 06, 2025	38,093	37,973	37,974	38,386	37,575	227,396
June 05, 2025	39,499	38,091	38,091	39,499	37,787	478,916
June 04, 2025	38,330	38,132	38,130	38,582	37,956	682,851
June 03, 2025	37,825	38,019	38,018	38,650	37,679	543,369
June 02, 2025	38,900	38,193	38,193	39,487	37,999	712,672
May 30, 2025	38,964	38,818	38,819	39,377	38,818	1.73M
May 29, 2025	38,964	39,262	39,262	39,431	38,443	508,904
May 28, 2025	38,555	38,441	38,443	38,815	38,165	849,032
May 27, 2025	38,594	38,670	38,670	38,999	38,461	608,466
May 26, 2025	38,199	38,549	38,549	38,781	37,884	207,970
May 23, 2025	38,198	38,085	38,085	38,198	37,658	237,130

Clicks Group Limited (CLS.JO) JNB