U.S. Markets closed

Clicks Group Limited (CLS.JO)

Johannesburg - Johannesburg Delayed Price. Currency in ZAc
Add to watchlist
22,412.00-508.00 (-2.22%)
At close: 5:00PM SAST
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 202022,501.0023,056.0022,208.0022,412.0022,412.001,843,859
Aug 06, 202022,699.0023,059.0022,654.0022,920.0022,920.001,246,822
Aug 05, 202022,856.0023,014.0022,444.0022,669.0022,669.00879,557
Aug 04, 202022,810.0023,199.0022,500.0022,624.0022,624.001,440,795
Aug 03, 202022,675.0023,501.0022,746.0022,970.0022,970.001,209,512
Jul 31, 202022,509.0023,065.0022,472.0022,827.0022,827.001,291,443
Jul 30, 202022,551.0022,890.0022,474.0022,673.0022,673.001,538,541
Jul 29, 202022,116.0022,930.0022,171.0022,736.0022,736.00843,705
Jul 28, 202021,772.0022,227.0021,750.0022,116.0022,116.00987,831
Jul 27, 202021,698.0022,270.0021,652.0021,996.0021,996.001,109,069
Jul 24, 202021,200.0021,716.0021,168.0021,690.0021,690.001,046,390
Jul 23, 202021,525.0021,686.0021,177.0021,580.0021,580.00948,168
Jul 22, 202021,995.0021,911.0021,437.0021,525.0021,525.00904,168
Jul 21, 202021,900.0021,973.0021,624.0021,759.0021,759.00821,327
Jul 20, 2020------
Jul 17, 202021,900.0021,818.0021,207.0021,266.0021,266.001,087,149
Jul 16, 202021,100.0021,732.0020,800.0021,595.0021,595.001,750,275
Jul 15, 202021,200.0021,274.0020,989.0021,220.0021,220.001,405,999
Jul 14, 202020,460.0020,896.0020,515.0020,848.0020,848.00959,305
Jul 13, 202020,133.0020,762.0020,136.0020,669.0020,669.00719,022
Jul 10, 202020,900.0020,996.0020,249.0020,269.0020,269.001,134,618
Jul 09, 202020,935.0021,326.0020,936.0020,957.0020,957.00923,550
Jul 08, 202020,900.0021,774.0020,782.0021,100.0021,100.001,408,153
Jul 07, 202020,871.0021,200.0020,743.0021,101.0021,101.001,478,895
Jul 06, 202021,875.0022,140.0020,846.0020,861.0020,861.001,508,270
Jul 03, 202021,515.0021,987.0021,549.0021,987.0021,987.00626,351
Jul 02, 202021,350.0021,746.0021,363.0021,646.0021,646.001,317,385
Jul 01, 202021,288.0021,568.0020,747.0021,383.0021,383.001,965,991
Jun 30, 202020,791.0021,232.0020,791.0021,036.0021,036.001,238,328
Jun 29, 202021,044.0021,154.0020,711.0021,031.0021,031.00671,953
Jun 26, 202020,650.0021,073.0020,623.0020,916.0020,916.001,484,456
Jun 25, 202021,559.0021,723.0020,554.0020,576.0020,576.001,797,385
Jun 24, 202022,102.0022,378.0021,631.0021,804.0021,804.001,288,043
Jun 23, 202022,050.0022,538.0021,914.0022,102.0022,102.00779,387
Jun 22, 202022,450.0022,771.0022,139.0022,139.0022,139.001,143,604
Jun 19, 202022,995.0022,969.0022,295.0022,903.0022,903.002,144,736
Jun 18, 202022,850.0023,200.0022,132.0022,166.0022,166.002,715,261
Jun 17, 202022,486.0022,895.0022,300.0022,785.0022,785.001,003,466
Jun 15, 202022,099.0022,548.0021,994.0022,083.0022,083.001,195,117
Jun 12, 202022,250.0022,600.0022,113.0022,250.0022,250.00957,303
Jun 11, 202022,570.0022,802.0021,900.0022,639.0022,639.001,028,921
Jun 10, 202022,699.0022,803.0022,191.0022,577.0022,577.001,073,345
Jun 09, 202023,050.0023,373.0022,545.0022,700.0022,700.001,504,538
Jun 08, 202023,143.0023,607.0023,059.0023,075.0023,075.00694,055
Jun 05, 202023,671.0023,838.0022,543.0023,443.0023,443.001,318,412
Jun 04, 202024,000.0024,563.0023,494.0023,654.0023,654.001,778,076
Jun 03, 202023,352.0024,512.0023,299.0024,512.0024,512.001,334,581
Jun 02, 202022,252.0023,242.0022,266.0023,102.0023,102.00910,033
Jun 01, 202023,301.0023,789.0022,752.0022,854.0022,854.00694,825
May 29, 202023,468.0023,559.0023,072.0023,276.0023,276.003,453,930
May 28, 202022,420.0023,640.0022,472.0023,468.0023,468.001,534,535
May 27, 202022,899.0023,008.0022,389.0022,608.0022,608.00585,116
May 26, 202022,700.0022,980.0022,350.0022,664.0022,664.00518,275
May 25, 202022,900.0022,475.0022,158.0022,200.0022,200.00526,791
May 22, 202021,868.0022,305.0021,868.0022,242.0022,242.00790,212
May 21, 202022,589.0023,297.0022,425.0022,542.0022,542.00676,972
May 20, 202022,874.0023,260.0022,590.0022,600.0022,600.00797,893
May 19, 202022,700.0023,098.0022,286.0023,047.0023,047.001,713,956
May 18, 202022,700.0022,603.0022,057.0022,350.0022,350.00915,284
May 15, 202022,200.0022,452.0021,970.0022,200.0022,200.001,558,459
May 14, 202022,200.0022,570.0021,953.0022,000.0022,000.001,649,383
May 13, 202022,390.0022,718.0021,975.0022,353.0022,353.001,696,464
May 12, 202023,254.0023,321.0022,486.0022,486.0022,486.001,660,985
May 11, 202023,200.0023,200.0022,432.0023,176.0023,176.00790,000
May 08, 202022,356.0022,958.0022,436.0022,817.0022,817.00909,571
May 07, 202022,700.0022,991.0022,278.0022,767.0022,767.001,614,406
May 06, 202022,665.0022,508.0021,715.0022,574.0022,574.001,350,822
May 05, 202022,405.0022,627.0021,900.0022,238.0022,238.001,482,304
May 04, 202022,600.0022,969.0021,980.0022,345.0022,345.003,850,105
Apr 30, 202024,216.0024,280.0022,907.0023,071.0023,071.002,363,090
Apr 29, 202022,600.0024,253.0022,500.0024,159.0024,159.002,457,934
Apr 28, 202023,589.0023,680.0021,701.0023,064.0023,064.003,886,232
Apr 24, 202025,426.0025,680.0022,554.0022,902.0022,902.004,020,147
Apr 23, 202026,900.0027,095.0025,700.0026,045.0026,045.002,250,070
Apr 22, 202026,600.0027,318.0026,400.0026,773.0026,773.001,374,849
Apr 21, 202026,599.0026,608.0026,105.0026,500.0026,500.001,491,876
Apr 20, 202026,626.0027,122.0026,343.0026,636.0026,636.00788,250
Apr 17, 202026,671.0027,120.0026,487.0026,930.0026,930.001,186,335
Apr 16, 202026,779.0027,300.0026,036.0026,540.0026,540.002,541,484
Apr 15, 202026,910.0027,374.0026,078.0026,287.0026,287.001,537,020
Apr 14, 202026,600.0027,399.0026,254.0027,289.0027,289.001,195,834
Apr 09, 202026,300.0026,730.0025,935.0026,572.0026,572.00875,877
Apr 08, 202026,600.0026,599.0025,917.0026,437.0026,437.001,084,034
Apr 07, 202027,000.0027,341.0026,348.0026,408.0026,408.001,272,779
Apr 06, 202026,790.0027,057.0026,445.0026,874.0026,874.00908,948
Apr 03, 202026,799.0026,723.0026,004.0026,445.0026,445.001,747,226
Apr 02, 202026,699.0027,467.0026,131.0026,777.0026,777.001,719,308
Apr 01, 202025,200.0026,738.0025,139.0026,512.0026,512.001,618,084
Mar 31, 202024,855.0025,947.0024,980.0025,770.0025,770.001,583,898
Mar 30, 202024,655.0025,600.0024,153.0025,104.0025,104.001,238,054
Mar 27, 202025,900.0026,004.0024,600.0025,063.0025,063.001,529,406
Mar 26, 202024,851.0026,425.0025,238.0026,023.0026,023.001,955,593
Mar 25, 202025,499.0026,278.0024,700.0025,163.0025,163.002,457,050
Mar 24, 202023,999.0024,605.0022,000.0024,500.0024,500.002,702,122
Mar 23, 202023,800.0024,394.0022,700.0022,953.0022,953.002,945,797
Mar 20, 202024,735.0025,739.0023,630.0024,399.0024,399.003,349,253
Mar 19, 202023,018.0024,835.0022,365.0024,734.0024,734.004,981,858
Mar 18, 202023,400.0024,021.0022,861.0023,196.0023,196.003,205,459
Mar 17, 202022,900.0024,100.0022,102.0023,946.0023,946.003,708,231
Mar 16, 202022,600.0022,501.0020,500.0021,951.0021,951.003,783,045
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...