Pro 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
2026-07-222,594.002,594.002,522.002,570.002,570.006,420
2026-07-212,629.002,629.002,476.002,594.002,594.004,007
2026-07-202,639.002,639.002,439.002,525.002,525.007,512
2026-07-172,435.002,500.002,435.002,500.002,500.0028,156
2026-07-162,440.002,440.002,321.002,427.002,427.0011,702
2026-07-152,450.002,450.002,351.002,449.002,449.002,977
2026-07-142,500.002,500.002,300.002,497.002,497.00119,725
2026-07-132,500.002,500.002,500.002,500.002,500.0015,009
2026-07-102,500.002,500.002,499.002,499.002,499.00728
2026-07-092,494.002,500.002,350.002,500.002,500.0030,051
2026-07-082,497.002,497.002,301.002,400.002,400.007,217
2026-07-072,500.002,500.002,350.002,499.002,499.001,251
2026-07-062,596.002,596.002,596.002,596.002,596.009
2026-07-032,599.002,599.002,599.002,599.002,599.0015
2026-07-022,301.002,647.002,301.002,630.002,630.0025,865
2026-07-012,449.002,449.002,168.002,315.002,315.0083,932
2026-06-302,215.002,354.002,215.002,348.002,348.0017,507
2026-06-292,155.002,243.002,145.002,150.002,150.0059,817
2026-06-262,165.002,219.002,152.002,219.002,219.005,757
2026-06-252,260.002,299.002,165.002,177.002,177.0019,891
2026-06-242,385.002,385.002,200.002,270.002,270.0010,575
2026-06-232,386.002,386.002,320.002,335.002,335.0015,680
2026-06-222,393.002,488.002,386.002,425.002,425.008,970
2026-06-182,525.002,525.002,386.002,489.002,489.0031,646
2026-06-172,430.002,500.002,430.002,500.002,500.0045,056
2026-06-152,427.002,550.002,427.002,542.002,542.001,202
2026-06-122,441.002,551.002,441.002,551.002,551.002,692
2026-06-112,443.002,548.002,443.002,548.002,548.001,133
2026-06-102,549.002,549.002,427.002,500.002,500.0021,780
2026-06-092,591.002,591.002,454.002,490.002,490.009,204
2026-06-082,591.002,591.002,591.002,591.002,591.001,527
2026-06-052,540.002,591.002,540.002,591.002,591.00398
2026-06-042,628.002,630.002,525.002,555.002,555.003,105
2026-06-032,634.002,634.002,551.002,629.002,629.0038,986
2026-06-022,565.002,634.002,565.002,634.002,634.00656
2026-06-012,650.002,650.002,625.002,625.002,625.00264
2026-05-292,675.002,675.002,601.002,650.002,650.0049,511
2026-05-282,650.002,675.002,600.002,668.002,668.00666,005
2026-05-272,619.002,650.002,605.002,650.002,650.0097,469
2026-05-262,595.002,633.002,575.002,582.002,582.0037,047
2026-05-252,630.002,638.002,514.002,635.002,635.003,263
2026-05-222,618.002,635.002,618.002,619.002,619.00796
2026-05-212,580.002,603.002,472.002,547.002,547.0069,037
2026-05-202,606.002,606.002,525.002,580.002,580.00108,282
2026-05-192,550.002,620.002,550.002,580.002,580.0022,690
2026-05-182,592.002,604.002,518.002,604.002,604.00384
2026-05-152,551.002,640.002,520.002,574.002,574.0037,458
2026-05-142,666.002,666.002,551.002,650.002,650.0049,322
2026-05-132,599.002,646.002,545.002,640.002,640.0019,921
2026-05-122,568.002,626.002,550.002,599.002,599.005,528
2026-05-112,610.002,699.002,606.002,607.002,607.0087,096
2026-05-082,620.002,699.002,600.002,660.002,660.0048,477
2026-05-072,622.002,723.002,621.002,621.002,621.0011,328
2026-05-062,620.002,700.002,620.002,699.002,699.0078,547
2026-05-052,570.002,728.002,570.002,669.002,669.0038,438
2026-05-042,520.002,798.002,425.002,746.002,746.0040,683
2026-04-302,600.002,600.002,556.002,600.002,600.0026,562
2026-04-292,599.002,600.002,546.002,599.002,599.0017,627
2026-04-282,518.002,599.002,515.002,599.002,599.0010,293
2026-04-242,586.002,586.002,528.002,528.002,528.0028,199
← NewerPage 2 of 4 · 220 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.