City Lodge Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 443.00 | 449.00 | 434.00 | 439.00 | 439.00 | 330,703 |
| 2024-08-20 | 437.00 | 443.00 | 430.00 | 443.00 | 443.00 | 446,740 |
| 2024-08-19 | 439.00 | 439.00 | 430.00 | 434.00 | 434.00 | 843,420 |
| 2024-08-16 | 429.00 | 439.00 | 425.00 | 439.00 | 439.00 | 334,297 |
| 2024-08-15 | 421.00 | 430.00 | 420.00 | 430.00 | 430.00 | 176,032 |
| 2024-08-14 | 413.00 | 423.00 | 413.00 | 423.00 | 423.00 | 95,537 |
| 2024-08-13 | 415.00 | 423.00 | 410.00 | 411.00 | 411.00 | 164,372 |
| 2024-08-12 | 425.00 | 425.00 | 414.00 | 415.00 | 415.00 | 245,608 |
| 2024-08-08 | 414.00 | 423.00 | 414.00 | 420.00 | 420.00 | 169,357 |
| 2024-08-07 | 415.00 | 427.00 | 412.00 | 422.00 | 422.00 | 757,434 |
| 2024-08-06 | 428.00 | 430.00 | 418.00 | 419.00 | 419.00 | 83,044 |
| 2024-08-05 | 430.00 | 440.00 | 420.00 | 427.00 | 427.00 | 236,143 |
| 2024-08-02 | 431.00 | 444.00 | 429.00 | 434.00 | 434.00 | 73,891 |
| 2024-08-01 | 438.00 | 448.00 | 427.00 | 435.00 | 435.00 | 1,095,261 |
| 2024-07-31 | 444.00 | 449.00 | 433.00 | 435.00 | 435.00 | 399,759 |
| 2024-07-30 | 450.00 | 450.00 | 437.00 | 441.00 | 441.00 | 100,392 |
| 2024-07-29 | 443.00 | 450.00 | 435.00 | 449.00 | 449.00 | 196,371 |
| 2024-07-26 | 444.00 | 444.00 | 435.00 | 435.00 | 435.00 | 210,125 |
| 2024-07-25 | 440.00 | 445.00 | 435.00 | 435.00 | 435.00 | 258,545 |
| 2024-07-24 | 438.00 | 445.00 | 435.00 | 445.00 | 445.00 | 153,717 |
| 2024-07-23 | 440.00 | 443.00 | 435.00 | 438.00 | 438.00 | 210,222 |
| 2024-07-22 | 430.00 | 442.00 | 427.00 | 437.00 | 437.00 | 84,775 |
| 2024-07-19 | 425.00 | 430.00 | 418.00 | 430.00 | 430.00 | 388,595 |
| 2024-07-18 | 440.00 | 445.00 | 414.00 | 414.00 | 414.00 | 649,327 |
| 2024-07-17 | 445.00 | 456.00 | 428.00 | 428.00 | 428.00 | 518,289 |
| 2024-07-16 | 439.00 | 439.00 | 432.00 | 435.00 | 435.00 | 195,839 |
| 2024-07-15 | 442.00 | 443.00 | 435.00 | 435.00 | 435.00 | 97,407 |
| 2024-07-12 | 450.00 | 450.00 | 445.00 | 445.00 | 445.00 | 437,864 |
| 2024-07-11 | 447.00 | 452.00 | 445.00 | 450.00 | 450.00 | 166,357 |
| 2024-07-10 | 439.00 | 454.00 | 438.00 | 446.00 | 446.00 | 421,470 |
| 2024-07-09 | 458.00 | 458.00 | 435.00 | 440.00 | 440.00 | 193,384 |
| 2024-07-08 | 459.00 | 459.00 | 442.00 | 442.00 | 442.00 | 250,162 |
| 2024-07-05 | 447.00 | 460.00 | 447.00 | 449.00 | 449.00 | 451,335 |
| 2024-07-04 | 438.00 | 460.00 | 438.00 | 460.00 | 460.00 | 611,378 |
| 2024-07-03 | 450.00 | 450.00 | 436.00 | 445.00 | 445.00 | 585,288 |
| 2024-07-02 | 450.00 | 459.00 | 450.00 | 450.00 | 450.00 | 947,247 |
| 2024-07-01 | 435.00 | 456.00 | 435.00 | 455.00 | 455.00 | 696,606 |
| 2024-06-28 | 435.00 | 438.00 | 426.00 | 433.00 | 433.00 | 142,580 |
| 2024-06-27 | 435.00 | 436.00 | 430.00 | 431.00 | 431.00 | 69,285 |
| 2024-06-26 | 440.00 | 440.00 | 433.00 | 434.00 | 434.00 | 126,687 |
| 2024-06-25 | 442.00 | 445.00 | 440.00 | 441.00 | 441.00 | 136,920 |
| 2024-06-24 | 445.00 | 448.00 | 438.00 | 443.00 | 443.00 | 221,935 |
| 2024-06-21 | 435.00 | 455.00 | 435.00 | 442.00 | 442.00 | 330,654 |
| 2024-06-20 | 453.00 | 459.00 | 434.00 | 438.00 | 438.00 | 310,802 |
| 2024-06-19 | 460.00 | 468.00 | 441.00 | 458.00 | 458.00 | 1,960,210 |
| 2024-06-18 | 439.00 | 463.00 | 430.00 | 460.00 | 460.00 | 956,300 |
| 2024-06-14 | 401.00 | 439.00 | 401.00 | 439.00 | 439.00 | 547,197 |
| 2024-06-13 | 402.00 | 414.00 | 402.00 | 406.00 | 406.00 | 73,879 |
| 2024-06-12 | 404.00 | 413.00 | 404.00 | 407.00 | 407.00 | 163,073 |
| 2024-06-11 | 406.00 | 412.00 | 403.00 | 407.00 | 407.00 | 692,283 |
| 2024-06-10 | 414.00 | 414.00 | 403.00 | 410.00 | 410.00 | 557,416 |
| 2024-06-07 | 400.00 | 414.00 | 399.00 | 414.00 | 414.00 | 285,809 |
| 2024-06-06 | 404.00 | 407.00 | 395.00 | 401.00 | 401.00 | 589,345 |
| 2024-06-05 | 410.00 | 415.00 | 404.00 | 404.00 | 404.00 | 139,099 |
| 2024-06-04 | 415.00 | 415.00 | 406.00 | 410.00 | 410.00 | 502,597 |
| 2024-06-03 | 404.00 | 418.00 | 404.00 | 413.00 | 413.00 | 325,216 |
| 2024-05-31 | 409.00 | 416.00 | 409.00 | 413.00 | 413.00 | 321,397 |
| 2024-05-30 | 407.00 | 416.00 | 407.00 | 415.00 | 415.00 | 172,175 |
| 2024-05-28 | 412.00 | 418.00 | 404.00 | 416.00 | 416.00 | 741,031 |
| 2024-05-27 | 415.00 | 418.00 | 410.00 | 414.00 | 414.00 | 180,803 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-15 | 5.0000 ZAC |
| 2020-03-11 | 153.0000 ZAC |
| 2019-09-04 | 137.0000 ZAC |
| 2019-03-06 | 229.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.