Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CCD.JSE stock page

Cell C Holdings Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,351.002,442.002,350.002,380.002,380.00107,516
2026-10-152,429.002,499.002,300.002,374.002,374.00788,251
2026-10-142,429.002,430.002,429.002,430.002,430.0012,662
2026-10-132,439.002,439.002,368.002,434.002,434.002,277
2026-10-122,318.002,447.002,318.002,410.002,410.008,680
2026-10-092,399.002,400.002,350.002,399.002,399.00168
2026-10-082,369.002,370.002,306.002,370.002,370.0012,579
2026-10-072,382.002,382.002,286.002,369.002,369.0016,452
2026-10-062,284.002,392.002,284.002,307.002,307.0014,441
2026-10-052,395.002,395.002,256.002,300.002,300.0028,415
2026-10-022,391.002,399.002,391.002,399.002,399.00647,553
2026-10-012,500.002,545.002,250.002,398.002,398.0036,211
2026-09-302,361.002,496.002,361.002,494.002,494.003,669
2026-09-292,399.002,399.002,307.002,350.002,350.0037,496
2026-09-282,500.002,500.002,360.002,400.002,400.0015,839
2026-09-252,549.002,549.002,420.002,449.002,449.001,115
2026-09-232,454.002,498.002,408.002,498.002,498.0075,396
2026-09-222,459.002,459.002,371.002,405.002,405.0010,252
2026-09-212,301.002,469.002,301.002,466.002,466.00743,729
2026-09-182,380.002,443.002,304.002,411.002,411.001,063
2026-09-172,300.002,379.002,300.002,319.002,319.0076,777
2026-09-162,300.002,310.002,205.002,249.002,249.0075,738
2026-09-152,399.002,399.002,285.002,300.002,300.0019,808
2026-09-142,460.002,460.002,280.002,306.002,306.0044,731
2026-09-112,479.002,479.002,371.002,371.002,371.0072,568
2026-09-102,425.002,489.002,371.002,371.002,371.0029,104
2026-09-092,465.002,474.002,356.002,401.002,401.0060,862
2026-09-082,515.002,540.002,460.002,460.002,460.0049,922
2026-09-072,565.002,565.002,485.002,490.002,490.008,681
2026-09-042,565.002,565.002,457.002,560.002,560.0013,863
2026-09-032,565.002,597.002,491.002,565.002,565.001,324
2026-09-022,515.002,555.002,450.002,549.002,549.0016,171
2026-09-012,599.002,650.002,501.002,503.002,503.009,230
2026-08-312,440.002,690.002,440.002,650.002,650.0073,469
2026-08-282,560.002,560.002,453.002,549.002,549.00308
2026-08-272,499.002,545.002,420.002,545.002,545.0049,979
2026-08-262,585.002,650.002,499.002,548.002,548.0068,518
2026-08-252,689.002,689.002,561.002,561.002,561.008,719
2026-08-242,679.002,689.002,505.002,689.002,689.0080,340
2026-08-212,680.002,800.002,600.002,600.002,600.00164,839
2026-08-202,600.002,680.002,600.002,680.002,680.0066,387
2026-08-192,526.002,613.002,506.002,600.002,600.0027,391
2026-08-182,559.002,629.002,559.002,617.002,617.00556
2026-08-172,679.002,679.002,555.002,630.002,630.0024,643
2026-08-142,590.002,680.002,590.002,600.002,600.0038,718
2026-08-132,599.002,600.002,526.002,600.002,600.0012,307
2026-08-122,517.002,600.002,517.002,600.002,600.005,695
2026-08-112,661.002,661.002,577.002,599.002,599.003,472
2026-08-072,620.002,660.002,600.002,660.002,660.0089,389
2026-08-062,636.002,689.002,605.002,620.002,620.0012,607
2026-08-052,745.002,745.002,633.002,699.002,699.00732
2026-08-042,699.002,699.002,625.002,625.002,625.002,226
2026-08-032,698.002,700.002,622.002,699.002,699.0030,649
2026-07-312,670.002,700.002,615.002,640.002,640.00155,092
2026-07-302,581.002,700.002,581.002,681.002,681.0010,234
2026-07-292,700.002,700.002,591.002,700.002,700.002,121
2026-07-282,619.002,680.002,602.002,680.002,680.0091,605
2026-07-272,600.002,650.002,499.002,639.002,639.0024,676
2026-07-242,619.002,650.002,551.002,649.002,649.0052,750
2026-07-232,550.002,610.002,451.002,610.002,610.00107,222
Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.