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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32,804	32,309	32,309	33,147	32,309	730,160
February 19, 2026	33,266	32,900	32,900	33,266	32,802	398,796
February 18, 2026	32,900	32,988	32,988	33,297	32,900	519,132
February 17, 2026	32,891	32,943	32,943	33,186	32,626	677,338
February 16, 2026	32,361	32,891	32,891	33,022	32,000	1.02M
February 13, 2026	31,885	32,289	32,289	32,643	31,885	707,964
February 12, 2026	32,000	32,297	32,297	32,426	31,752	643,137
February 11, 2026	32,000	32,100	32,100	32,367	31,603	452,991
February 10, 2026	32,700	32,000	32,000	32,700	31,723	979,405
February 09, 2026	32,810	32,372	32,372	32,810	32,229	636,503
February 06, 2026	32,007	32,560	32,560	32,560	31,899	765,742
February 05, 2026	32,940	32,120	32,120	33,453	32,073	755,936
February 04, 2026	33,199	32,699	32,699	33,199	32,406	148,718
February 03, 2026	33,200	32,700	32,700	33,200	32,655	1.17M
February 02, 2026	32,500	32,685	32,685	33,186	31,970	1.47M
January 30, 2026	32,230	32,548	32,548	33,310	32,000	2.14M
January 29, 2026	32,449	32,430	32,240	32,550	31,900	1.36M
January 28, 2026	32,200	31,970	31,970	32,449	31,810	1.22M
January 27, 2026	31,475	32,246	32,246	32,407	31,239	2.16M
January 26, 2026	32,026	31,000	31,000	32,026	31,000	1.49M
January 23, 2026	32,466	31,470	31,470	32,697	31,470	1.63M
January 22, 2026	35,465	32,447	32,447	35,768	32,121	2.82M
January 21, 2026	34,793	34,645	34,645	34,949	34,345	614,828
January 20, 2026	35,143	35,154	34,506	35,500	34,861	579,841
January 19, 2026	35,300	35,143	34,495.2	36,147	34,379	565,082
January 16, 2026	34,700	34,665	34,663	35,340	34,596	801,782
January 15, 2026	34,222	34,928	34,928	34,971	34,222	232,825
January 14, 2026	34,550	34,263	34,263	34,798	34,066	383,552
January 13, 2026	34,999	34,660	34,658	34,999	34,508	565,986
January 12, 2026	34,565	34,749	34,749	34,955	34,262	661,093
January 09, 2026	33,736	34,519	34,520	34,860	33,711	672,927
January 08, 2026	33,849	33,751	33,750	33,849	33,425	338,560
January 07, 2026	33,736	33,660	33,659	33,843	33,430	470,799
January 06, 2026	33,000	33,736	33,735	33,747	32,768	542,081
January 05, 2026	33,100	33,001	33,001	33,304	32,684	353,371
January 02, 2026	33,500	33,194	33,196	33,869	32,995	298,420
December 31, 2025	33,500	33,657	33,659	33,683	33,342	157,522
December 30, 2025	33,911	33,514	33,514	33,911	33,514	353,149
December 29, 2025	33,300	33,763	33,764	33,816	33,300	269,720
December 24, 2025	33,497	33,359	33,360	33,704	33,264	127,126
December 23, 2025	33,055	33,403	33,403	33,600	33,055	282,901
December 22, 2025	33,052	33,450	33,450	33,450	32,666	655,752
December 19, 2025	33,520	33,055	33,055	33,993	33,016	3.06M
December 18, 2025	33,629	33,773	33,773	34,241	33,592	2.31M
December 17, 2025	33,511	33,837	33,837	34,305	33,511	997,709
December 15, 2025	33,156	34,001	34,001	34,104	33,156	421,982
December 12, 2025	33,161	33,405	33,405	33,740	33,161	610,192
December 11, 2025	33,492	33,410	33,408	33,727	33,229	448,857
December 10, 2025	33,501	33,490	33,490	33,619	33,026	684,540
December 09, 2025	33,850	33,503	33,503	33,917	33,432	441,151
December 08, 2025	34,399	33,738	33,738	34,519	33,701	353,110
December 05, 2025	34,432	34,374	34,374	34,786	34,232	70,579
December 04, 2025	35,119	34,385	34,385	35,119	34,385	461,374
December 03, 2025	34,252	34,603	34,603	34,794	34,240	524,235
December 02, 2025	34,250	34,281	34,281	34,720	34,245	671,143
December 01, 2025	34,500	34,391	34,389	34,898	34,184	520,304
November 28, 2025	34,644	34,721	34,721	35,572	34,644	1.35M
November 27, 2025	35,152	35,426	35,426	35,560	35,040	344,776
November 26, 2025	34,660	35,151	35,153	35,255	34,455	584,169
November 25, 2025	34,550	34,430	34,430	35,289	33,997	820,401

Clicks Group Limited (CLS.JO) JNB