City Lodge Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 419.00 | 419.00 | 412.00 | 414.00 | 414.00 | 96,545 |
| 2024-05-23 | 418.00 | 420.00 | 415.00 | 419.00 | 419.00 | 85,158 |
| 2024-05-22 | 414.00 | 419.00 | 413.00 | 415.00 | 415.00 | 96,695 |
| 2024-05-21 | 411.00 | 415.00 | 403.00 | 414.00 | 414.00 | 259,805 |
| 2024-05-20 | 413.00 | 418.00 | 405.00 | 409.00 | 409.00 | 234,748 |
| 2024-05-17 | 417.00 | 420.00 | 415.00 | 419.00 | 419.00 | 543,755 |
| 2024-05-16 | 416.00 | 417.00 | 413.00 | 417.00 | 417.00 | 29,569 |
| 2024-05-15 | 416.00 | 416.00 | 410.00 | 412.00 | 412.00 | 756,509 |
| 2024-05-14 | 413.00 | 417.00 | 413.00 | 415.00 | 415.00 | 98,517 |
| 2024-05-13 | 413.00 | 416.00 | 408.00 | 412.00 | 412.00 | 690,493 |
| 2024-05-10 | 415.00 | 417.00 | 406.00 | 417.00 | 417.00 | 308,142 |
| 2024-05-09 | 412.00 | 419.00 | 412.00 | 414.00 | 414.00 | 106,102 |
| 2024-05-08 | 412.00 | 420.00 | 408.00 | 419.00 | 419.00 | 1,191,495 |
| 2024-05-07 | 420.00 | 420.00 | 412.00 | 417.00 | 417.00 | 563,919 |
| 2024-05-06 | 414.00 | 420.00 | 414.00 | 416.00 | 416.00 | 1,145,938 |
| 2024-05-03 | 412.00 | 424.00 | 412.00 | 417.00 | 417.00 | 462,867 |
| 2024-05-02 | 425.00 | 425.00 | 410.00 | 414.00 | 414.00 | 646,156 |
| 2024-04-30 | 414.00 | 424.00 | 413.00 | 416.00 | 416.00 | 442,254 |
| 2024-04-29 | 421.00 | 426.00 | 412.00 | 416.00 | 416.00 | 579,349 |
| 2024-04-26 | 413.00 | 417.00 | 410.00 | 417.00 | 417.00 | 485,142 |
| 2024-04-25 | 416.00 | 418.00 | 400.00 | 410.00 | 410.00 | 431,810 |
| 2024-04-24 | 414.00 | 417.00 | 410.00 | 415.00 | 415.00 | 857,878 |
| 2024-04-23 | 418.00 | 420.00 | 401.00 | 415.00 | 415.00 | 405,731 |
| 2024-04-22 | 422.00 | 426.00 | 415.00 | 418.00 | 418.00 | 777,434 |
| 2024-04-19 | 423.00 | 434.00 | 422.00 | 433.00 | 433.00 | 295,202 |
| 2024-04-18 | 437.00 | 446.00 | 433.00 | 439.00 | 439.00 | 177,259 |
| 2024-04-17 | 434.00 | 435.00 | 415.00 | 435.00 | 435.00 | 352,797 |
| 2024-04-16 | 426.00 | 429.00 | 420.00 | 426.00 | 426.00 | 277,518 |
| 2024-04-15 | 430.00 | 437.00 | 428.00 | 432.00 | 432.00 | 286,140 |
| 2024-04-12 | 447.00 | 450.00 | 429.00 | 435.00 | 435.00 | 402,455 |
| 2024-04-11 | 433.00 | 446.00 | 430.00 | 445.00 | 445.00 | 181,823 |
| 2024-04-10 | 446.00 | 446.00 | 433.00 | 435.00 | 435.00 | 397,113 |
| 2024-04-09 | 435.00 | 445.00 | 430.00 | 442.00 | 442.00 | 400,617 |
| 2024-04-08 | 428.00 | 435.00 | 419.00 | 433.00 | 433.00 | 378,259 |
| 2024-04-05 | 422.00 | 428.00 | 422.00 | 423.00 | 423.00 | 83,168 |
| 2024-04-04 | 416.00 | 428.00 | 415.00 | 427.00 | 427.00 | 332,900 |
| 2024-04-03 | 416.00 | 428.00 | 413.00 | 428.00 | 428.00 | 185,298 |
| 2024-04-02 | 421.00 | 428.00 | 415.00 | 420.00 | 420.00 | 289,948 |
| 2024-03-28 | 415.00 | 429.00 | 415.00 | 422.00 | 422.00 | 1,351,046 |
| 2024-03-27 | 415.00 | 420.00 | 415.00 | 420.00 | 420.00 | 221,463 |
| 2024-03-26 | 417.00 | 419.00 | 414.00 | 415.00 | 415.00 | 1,686,070 |
| 2024-03-25 | 416.00 | 420.00 | 412.00 | 416.00 | 416.00 | 269,671 |
| 2024-03-22 | 420.00 | 425.00 | 413.00 | 420.00 | 420.00 | 467,453 |
| 2024-03-20 | 413.00 | 418.00 | 413.00 | 415.00 | 415.00 | 916,112 |
| 2024-03-19 | 415.00 | 420.00 | 411.00 | 415.00 | 415.00 | 225,808 |
| 2024-03-18 | 425.00 | 425.00 | 414.00 | 415.00 | 415.00 | 4,455,041 |
| 2024-03-15 | 418.00 | 435.00 | 418.00 | 420.00 | 420.00 | 2,368,853 |
| 2024-03-14 | 421.00 | 435.00 | 420.00 | 420.00 | 420.00 | 321,142 |
| 2024-03-13 | 429.00 | 431.00 | 417.00 | 426.00 | 426.00 | 575,903 |
| 2024-03-12 | 436.00 | 448.00 | 428.00 | 428.00 | 428.00 | 6,456,799 |
| 2024-03-11 | 434.00 | 442.00 | 431.00 | 439.00 | 439.00 | 242,422 |
| 2024-03-08 | 431.00 | 438.00 | 431.00 | 435.00 | 435.00 | 575,109 |
| 2024-03-07 | 440.00 | 441.00 | 435.00 | 437.00 | 437.00 | 264,413 |
| 2024-03-06 | 440.00 | 445.00 | 440.00 | 440.00 | 440.00 | 349,998 |
| 2024-03-05 | 442.00 | 444.00 | 440.00 | 442.00 | 442.00 | 372,557 |
| 2024-03-04 | 440.00 | 451.00 | 440.00 | 445.00 | 445.00 | 346,369 |
| 2024-03-01 | 452.00 | 452.00 | 426.00 | 442.00 | 442.00 | 1,028,493 |
| 2024-02-29 | 445.00 | 451.00 | 434.00 | 448.00 | 448.00 | 2,737,408 |
| 2024-02-28 | 436.00 | 448.00 | 436.00 | 444.00 | 444.00 | 392,494 |
| 2024-02-27 | 450.00 | 450.00 | 422.00 | 435.00 | 435.00 | 549,777 |
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.