Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CCD.JSE stock page

Cell C Holdings Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-242,586.002,586.002,528.002,528.002,528.0028,199
2026-04-232,570.002,570.002,541.002,560.002,560.00394,138
2026-04-222,664.002,664.002,550.002,570.002,570.0028,326
2026-04-212,610.002,672.002,570.002,570.002,570.0077,809
2026-04-202,602.002,602.002,536.002,586.002,586.001,703
2026-04-172,570.002,685.002,570.002,670.002,670.00381,671
2026-04-162,535.002,600.002,535.002,570.002,570.001,331
2026-04-152,574.002,579.002,541.002,541.002,541.001,551
2026-04-142,535.002,580.002,535.002,549.002,549.001,266
2026-04-132,564.002,600.002,476.002,533.002,533.009,107
2026-04-102,561.002,684.002,561.002,600.002,600.00694
2026-04-092,511.002,686.002,511.002,685.002,685.003,868
2026-04-082,600.002,690.002,470.002,690.002,690.0014,150
2026-04-072,627.002,685.002,600.002,604.002,604.004,348
2026-04-022,600.002,601.002,600.002,601.002,601.0074
2026-04-012,451.002,650.002,451.002,571.002,571.005,141
2026-03-312,550.002,649.002,524.002,649.002,649.002,010
2026-03-302,620.002,620.002,500.002,500.002,500.002,964
2026-03-272,550.002,620.002,550.002,620.002,620.0051,664
2026-03-262,683.002,683.002,555.002,598.002,598.00136,286
2026-03-252,683.002,683.002,600.002,650.002,650.0028,244
2026-03-242,615.002,685.002,605.002,647.002,647.003,344
2026-03-232,778.002,820.002,626.002,680.002,680.0051,608
2026-03-202,750.002,825.002,750.002,750.002,750.0047,525
2026-03-192,741.002,787.002,741.002,750.002,750.0035,391
2026-03-182,801.002,926.002,714.002,821.002,821.0017,614
2026-03-172,682.002,950.002,682.002,801.002,801.0061,816
2026-03-162,655.002,682.002,655.002,682.002,682.004,486
2026-03-132,700.002,700.002,651.002,689.002,689.008,499
2026-03-122,698.002,699.002,650.002,699.002,699.005,922
2026-03-112,696.002,698.002,650.002,698.002,698.0017,196
2026-03-102,605.002,698.002,600.002,696.002,696.00247,177
2026-03-092,699.002,699.002,601.002,605.002,605.0027,960
2026-03-062,710.002,711.002,665.002,665.002,665.0015,928
2026-03-052,670.002,800.002,670.002,709.002,709.0082,470
2026-03-042,700.002,700.002,665.002,700.002,700.0020,421
2026-03-032,800.002,800.002,665.002,698.002,698.0017,630
2026-03-022,827.002,833.002,782.002,800.002,800.0018,791
2026-02-272,850.002,944.002,826.002,827.002,827.0021,751
2026-02-262,855.002,875.002,829.002,829.002,829.0039,004
2026-02-252,850.002,900.002,850.002,900.002,900.0026,589
2026-02-242,850.002,850.002,824.002,850.002,850.0010,835
2026-02-232,816.002,852.002,816.002,850.002,850.007,864
2026-02-202,898.003,049.002,811.002,850.002,850.009,074
2026-02-192,815.003,050.002,810.002,898.002,898.0036,488
2026-02-182,852.002,870.002,810.002,852.002,852.00108,651
2026-02-172,872.002,901.002,865.002,865.002,865.008,895
2026-02-162,885.003,049.002,835.002,950.002,950.004,301
2026-02-133,000.003,000.002,885.002,901.002,901.0043,874
2026-02-122,891.002,977.002,890.002,977.002,977.0013,023
2026-02-112,880.002,980.002,880.002,980.002,980.00541
2026-02-102,850.002,968.002,850.002,959.002,959.0011,002
2026-02-092,888.002,909.002,840.002,840.002,840.0065,260
2026-02-062,925.003,020.002,854.002,940.002,940.0018,824
2026-02-052,884.002,979.002,852.002,925.002,925.0024,492
2026-02-042,855.002,967.002,855.002,958.002,958.003,271
2026-02-032,959.002,968.002,875.002,968.002,968.002,181
2026-02-022,999.003,029.002,854.002,958.002,958.0018,879
2026-01-302,955.002,999.002,851.002,999.002,999.0058,428
2026-01-293,050.003,050.002,941.002,955.002,955.0021,478
← NewerPage 3 of 4 · 221 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.