JSE · CLS · stock
Clicks Group Limited (CLS) stock price history
Every JSE trading session of Clicks Group Limited from Jan 4, 2000 to Sep 28, 2026: 6,842 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CLS adjusted close, 2000 to 2026
- ZAR 403.62
- All time high, 2024
- ZAR 386.07
- 52 week high, ZAR 183.66 low
- 6,842
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CLS key facts
- Clicks Group Limited (CLS) closed at ZAR 214.15 on Sep 28, 2026 on JSE.
- CLS's all time high close is ZAR 403.62, set on Dec 4, 2024; its all time low close is ZAR 5.27 on Jun 25, 2003.
- CLS's 52 week range is ZAR 183.66 to ZAR 386.07.
- CLS returned -39.7% over the year to Sep 28, 2026 and -23.8% over five years.
- Over ten years CLS returned +69%, +5.4% a year compounded.
- CLS's deepest drawdown was -58.2% from Jan 28, 2000 to Jun 25, 2003.
- DataCedar holds 6,842 daily sessions of CLS history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
CLS price chart, 2000 to 2026
CLS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.7% |
| 3 months | -3.1% |
| 6 months | -27.1% |
| Year to date | -36.1% |
| 1 year | -39.7% |
| 3 years | -16.3% |
| 5 years | -23.8% |
| 10 years | +69.2% |
| Since Jan 4, 2000 | +1,626% |
| Compound annual growth, 26.7 years | +11.2% |
CLS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 403.62 on Dec 4, 2024
- All time low close
- ZAR 5.27 on Jun 25, 2003
- 52 week high
- ZAR 386.07 on Oct 23, 2025
- 52 week low
- ZAR 183.66 on Sep 15, 2026
- Deepest drawdown
- -58.2% from Jan 28, 2000 to Jun 25, 2003, recovered Jan 25, 2007
- Best single session
- +13.5% on Oct 7, 2019
- Worst single session
- -12.1% on Apr 24, 2020
- Volatility, 1 year annualised
- 27.9%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2000
- 17.3×
- Best calendar year
- 2009, +60%
- Worst calendar year
- 2001, -44%
CLS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 334.90 | ZAR 361.36 | ZAR 183.66 | ZAR 214.15 | -36.4% | 229.6M | 185 |
| 2025 | ZAR 371.81 | ZAR 404.66 | ZAR 112.51 | ZAR 336.47 | -9.8% | 192.3M | 250 |
| 2024 | ZAR 320.58 | ZAR 405.18 | ZAR 275.34 | ZAR 372.91 | +14.6% | 172.2M | 250 |
| 2023 | ZAR 270.34 | ZAR 327.45 | ZAR 232.44 | ZAR 325.47 | +20.6% | 193.7M | 248 |
| 2022 | ZAR 308.86 | ZAR 329.09 | ZAR 266.55 | ZAR 269.81 | -14.4% | 193.4M | 250 |
| 2021 | ZAR 252.18 | ZAR 320.49 | ZAR 233.56 | ZAR 315.17 | +24.9% | 208.1M | 250 |
| 2020 | ZAR 258.24 | ZAR 280.74 | ZAR 201.08 | ZAR 252.32 | -1.5% | 292.8M | 252 |
| 2019 | ZAR 190.68 | ZAR 264.90 | ZAR 171.35 | ZAR 256.21 | +34.1% | 253.8M | 249 |
| 2018 | ZAR 180.67 | ZAR 221.81 | ZAR 152.24 | ZAR 191.13 | +5.7% | 332.1M | 250 |
| 2017 | ZAR 115.26 | ZAR 193.99 | ZAR 111.18 | ZAR 180.79 | +56.9% | 183.6M | 256 |
| 2016 | ZAR 88.79 | ZAR 130.23 | ZAR 76.63 | ZAR 115.26 | +29.8% | 219.2M | 261 |
| 2015 | ZAR 80.79 | ZAR 107.97 | ZAR 77.56 | ZAR 88.79 | +9.9% | 222.7M | 261 |
| 2014 | ZAR 62.61 | ZAR 82.70 | ZAR 52.98 | ZAR 80.79 | +29.0% | 162.6M | 261 |
| 2013 | ZAR 64.71 | ZAR 68.06 | ZAR 51.15 | ZAR 62.61 | -3.2% | 268.6M | 261 |
| 2012 | ZAR 46.08 | ZAR 67.74 | ZAR 39.21 | ZAR 64.71 | +40.4% | 324.6M | 261 |
| 2011 | ZAR 43.35 | ZAR 46.29 | ZAR 34.96 | ZAR 46.08 | +6.7% | 441.1M | 260 |
| 2010 | ZAR 27.15 | ZAR 46.89 | ZAR 24.42 | ZAR 43.19 | +59.1% | 385.9M | 261 |
| 2009 | ZAR 16.43 | ZAR 27.39 | ZAR 12.03 | ZAR 27.15 | +60.3% | 208.2M | 251 |
| 2008 | ZAR 14.48 | ZAR 17.42 | ZAR 11.14 | ZAR 16.93 | +16.4% | 271.9M | 253 |
| 2007 | ZAR 10.85 | ZAR 18.37 | ZAR 10.60 | ZAR 14.54 | +32.9% | 318.5M | 250 |
| 2006 | ZAR 8.65 | ZAR 11.24 | ZAR 7.76 | ZAR 10.95 | +26.5% | 281.9M | 258 |
| 2005 | ZAR 9.28 | ZAR 9.38 | ZAR 6.86 | ZAR 8.65 | -8.4% | 117.1M | 260 |
| 2004 | ZAR 7.81 | ZAR 9.84 | ZAR 6.81 | ZAR 9.45 | +20.9% | 149.5M | 262 |
| 2003 | ZAR 6.95 | ZAR 7.94 | ZAR 4.98 | ZAR 7.81 | +12.3% | 92.4M | 261 |
| 2002 | ZAR 6.35 | ZAR 7.90 | ZAR 5.51 | ZAR 6.95 | +9.6% | 157.3M | 261 |
| 2001 | ZAR 11.42 | ZAR 11.42 | ZAR 5.86 | ZAR 6.35 | -44.4% | 113.7M | 261 |
| 2000 | ZAR 12.56 | ZAR 12.76 | ZAR 8.84 | ZAR 11.42 | n/a | 108.7M | 259 |
CLS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 214.15 | +7.9% |
| August 2026 | ZAR 198.50 | -10.0% |
| July 2026 | ZAR 220.54 | -3.0% |
| June 2026 | ZAR 227.44 | -3.0% |
| May 2026 | ZAR 234.47 | -10.8% |
| April 2026 | ZAR 262.72 | -9.2% |
| March 2026 | ZAR 289.43 | -9.0% |
| February 2026 | ZAR 318.17 | -2.2% |
| January 2026 | ZAR 325.44 | -3.3% |
| December 2025 | ZAR 336.47 | -3.1% |
| November 2025 | ZAR 347.10 | -4.9% |
| October 2025 | ZAR 364.93 | +3.6% |
About the CLS data
Daily bars. 6,842 sessions from Jan 4, 2000 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CLS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
CLS share price history
