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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	35,578	35,512	35,510	35,809	35,137	420,939
September 25, 2025	35,678	35,679	35,681	35,962	35,397	695,143
September 23, 2025	35,765	35,877	35,878	36,098	35,690	691,860
September 22, 2025	36,517	35,999	35,999	36,518	35,762	381,344
September 19, 2025	36,399	36,417	36,417	36,800	35,412	1.45M
September 18, 2025	35,625	36,534	36,534	36,641	35,625	1.75M
September 17, 2025	35,501	36,174	36,174	36,245	35,501	929,369
September 16, 2025	35,999	35,750	35,748	36,200	35,599	652,697
September 15, 2025	36,006	36,227	36,227	36,334	35,880	837,547
September 12, 2025	36,997	36,340	36,338	37,398	35,983	744,043
September 11, 2025	36,000	36,206	36,206	36,303	35,881	317,126
September 10, 2025	36,500	36,186	36,188	36,698	35,885	506,613
September 09, 2025	35,988	36,479	36,479	36,479	35,791	1.06M
September 08, 2025	35,701	36,075	36,075	36,382	35,701	804,856
September 05, 2025	36,299	36,194	36,195	36,299	35,741	850,188
September 04, 2025	36,363	35,920	35,920	36,801	35,920	1.01M
September 03, 2025	36,535	36,467	36,465	37,062	36,257	849,080
September 02, 2025	37,283	36,533	36,533	37,289	36,441	907,107
September 01, 2025	37,300	37,040	37,040	37,553	37,030	598,123
August 29, 2025	37,201	37,527	37,527	38,001	37,201	194
August 28, 2025	38,200	37,492	37,493	38,284	37,455	624,662
August 27, 2025	37,800	37,767	37,767	37,915	37,574	445,229
August 26, 2025	38,649	37,741	37,741	38,649	37,714	1.19M
August 25, 2025	38,921	38,272	38,272	38,921	38,140	332,308
August 22, 2025	38,725	38,653	38,653	38,784	38,076	159,976
August 21, 2025	38,122	38,250	38,251	38,597	37,655	986,181
August 20, 2025	37,675	37,796	37,796	38,522	37,356	133,807
August 19, 2025	36,615	37,695	37,694	37,758	36,614	580,315
August 18, 2025	38,540	36,867	36,867	38,540	36,867	1.1M
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

Clicks Group Limited (CLS.JO) JNB