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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	36,300	35,802	35,802	36,300	35,590	675,569
November 06, 2025	35,474	36,008	36,008	36,083	34,947	922,625
November 05, 2025	35,144	35,582	35,582	35,582	34,501	956,192
November 04, 2025	36,062	35,003	35,003	36,190	34,358	1.6M
November 03, 2025	36,964	36,062	36,062	36,964	36,062	559,264
October 31, 2025	36,027	36,504	36,503	36,898	36,027	855,641
October 30, 2025	36,550	36,405	36,402	37,299	36,030	814,149
October 29, 2025	37,250	36,821	36,821	37,325	36,551	726,788
October 28, 2025	37,500	37,221	37,221	37,675	36,761	671,707
October 27, 2025	37,100	36,578	36,578	37,841	36,550	690,690
October 24, 2025	36,585	37,542	37,540	37,957	36,585	976,103
October 23, 2025	36,201	37,039	37,039	38,618	36,201	643,313
October 22, 2025	37,500	37,481	37,480	37,715	36,958	584,111
October 21, 2025	37,000	36,969	36,969	37,600	36,812	10,186
October 20, 2025	36,897	37,200	37,199	37,396	36,508	719,580
October 17, 2025	36,005	36,204	36,204	36,393	36,005	113,687
October 16, 2025	35,945	36,351	36,349	36,502	35,858	668,749
October 15, 2025	36,399	36,112	36,112	36,450	35,865	34,690
October 14, 2025	36,190	36,100	36,099	36,190	35,858	536,677
October 13, 2025	35,800	36,297	36,297	36,332	35,800	425,506
October 10, 2025	36,500	36,423	36,420	36,652	35,998	310,330
October 09, 2025	35,500	36,021	36,021	36,081	35,012	400,470
October 08, 2025	34,972	35,625	35,625	35,625	34,660	566,428
October 07, 2025	35,271	35,035	35,034	35,695	34,969	510,572
October 06, 2025	35,965	35,377	35,377	35,965	35,067	486,239
October 03, 2025	35,500	35,353	35,352	35,730	35,113	674,899
October 02, 2025	34,955	35,433	35,430	35,610	34,955	898,177
October 01, 2025	35,065	34,912	34,912	35,708	34,862	708,070
September 30, 2025	35,250	35,244	35,245	36,300	35,169	970,764
September 29, 2025	35,131	35,425	35,425	36,545	35,035	828,389
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

Clicks Group Limited (CLS.JO) JNB