City Lodge Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 459.00 | 459.00 | 425.00 | 437.00 | 437.00 | 8,805,920 |
| 2024-02-23 | 494.00 | 494.00 | 455.00 | 455.00 | 455.00 | 2,726,449 |
| 2024-02-22 | 485.00 | 496.00 | 485.00 | 493.00 | 493.00 | 718,621 |
| 2024-02-21 | 477.00 | 490.00 | 475.00 | 486.00 | 486.00 | 316,666 |
| 2024-02-20 | 476.00 | 489.00 | 476.00 | 480.00 | 480.00 | 523,175 |
| 2024-02-19 | 470.00 | 479.00 | 469.00 | 478.00 | 478.00 | 261,023 |
| 2024-02-16 | 471.00 | 482.00 | 471.00 | 473.00 | 473.00 | 536,326 |
| 2024-02-15 | 470.00 | 487.00 | 468.00 | 475.00 | 475.00 | 1,595,896 |
| 2024-02-14 | 468.00 | 480.00 | 468.00 | 473.00 | 473.00 | 226,676 |
| 2024-02-13 | 471.00 | 480.00 | 470.00 | 475.00 | 475.00 | 688,487 |
| 2024-02-12 | 478.00 | 483.00 | 471.00 | 476.00 | 476.00 | 363,810 |
| 2024-02-09 | 480.00 | 490.00 | 475.00 | 475.00 | 475.00 | 417,855 |
| 2024-02-08 | 478.00 | 487.00 | 475.00 | 483.00 | 483.00 | 236,191 |
| 2024-02-07 | 484.00 | 485.00 | 476.00 | 480.00 | 480.00 | 262,411 |
| 2024-02-06 | 482.00 | 486.00 | 471.00 | 484.00 | 484.00 | 168,377 |
| 2024-02-05 | 472.00 | 490.00 | 471.00 | 482.00 | 482.00 | 365,657 |
| 2024-02-02 | 470.00 | 480.00 | 470.00 | 475.00 | 475.00 | 607,396 |
| 2024-02-01 | 475.00 | 484.00 | 472.00 | 475.00 | 475.00 | 560,061 |
| 2024-01-31 | 469.00 | 480.00 | 469.00 | 476.00 | 476.00 | 330,572 |
| 2024-01-30 | 470.00 | 477.00 | 467.00 | 473.00 | 473.00 | 483,475 |
| 2024-01-29 | 473.00 | 480.00 | 470.00 | 475.00 | 475.00 | 469,607 |
| 2024-01-26 | 475.00 | 480.00 | 474.00 | 475.00 | 475.00 | 804,345 |
| 2024-01-25 | 476.00 | 480.00 | 473.00 | 475.00 | 475.00 | 686,262 |
| 2024-01-24 | 483.00 | 484.00 | 478.00 | 478.00 | 478.00 | 501,478 |
| 2024-01-23 | 485.00 | 486.00 | 483.00 | 483.00 | 483.00 | 364,403 |
| 2024-01-22 | 489.00 | 489.00 | 485.00 | 487.00 | 487.00 | 142,250 |
| 2024-01-19 | 488.00 | 489.00 | 483.00 | 488.00 | 488.00 | 237,507 |
| 2024-01-18 | 485.00 | 492.00 | 485.00 | 489.00 | 489.00 | 280,135 |
| 2024-01-17 | 489.00 | 492.00 | 484.00 | 490.00 | 490.00 | 365,453 |
| 2024-01-16 | 490.00 | 492.00 | 483.00 | 489.00 | 489.00 | 475,313 |
| 2024-01-15 | 490.00 | 492.00 | 486.00 | 490.00 | 490.00 | 395,290 |
| 2024-01-12 | 486.00 | 492.00 | 484.00 | 490.00 | 490.00 | 600,379 |
| 2024-01-11 | 487.00 | 492.00 | 486.00 | 490.00 | 490.00 | 438,109 |
| 2024-01-10 | 490.00 | 493.00 | 486.00 | 487.00 | 487.00 | 163,759 |
| 2024-01-09 | 490.00 | 492.00 | 486.00 | 490.00 | 490.00 | 362,081 |
| 2024-01-08 | 497.00 | 497.00 | 488.00 | 490.00 | 490.00 | 328,544 |
| 2024-01-05 | 494.00 | 497.00 | 490.00 | 497.00 | 497.00 | 227,801 |
| 2024-01-04 | 490.00 | 497.00 | 489.00 | 490.00 | 490.00 | 186,605 |
| 2024-01-03 | 490.00 | 497.00 | 490.00 | 494.00 | 494.00 | 175,420 |
| 2024-01-02 | 490.00 | 497.00 | 482.00 | 490.00 | 490.00 | 188,003 |
| 2023-12-29 | 489.00 | 495.00 | 489.00 | 489.00 | 489.00 | 163,741 |
| 2023-12-28 | 498.00 | 498.00 | 489.00 | 489.00 | 489.00 | 124,802 |
| 2023-12-27 | 498.00 | 498.00 | 480.00 | 492.00 | 492.00 | 102,624 |
| 2023-12-22 | 489.00 | 499.00 | 476.00 | 498.00 | 498.00 | 143,544 |
| 2023-12-21 | 495.00 | 496.00 | 491.00 | 495.00 | 495.00 | 480,105 |
| 2023-12-20 | 483.00 | 495.00 | 460.00 | 491.00 | 491.00 | 791,967 |
| 2023-12-19 | 485.00 | 491.00 | 481.00 | 484.00 | 484.00 | 755,639 |
| 2023-12-18 | 481.00 | 493.00 | 481.00 | 485.00 | 485.00 | 709,016 |
| 2023-12-14 | 480.00 | 493.00 | 470.00 | 493.00 | 493.00 | 1,065,083 |
| 2023-12-13 | 472.00 | 488.00 | 472.00 | 480.00 | 480.00 | 610,795 |
| 2023-12-12 | 461.00 | 481.00 | 461.00 | 481.00 | 481.00 | 657,710 |
| 2023-12-11 | 457.00 | 472.00 | 456.00 | 465.00 | 465.00 | 282,242 |
| 2023-12-08 | 455.00 | 463.00 | 455.00 | 457.00 | 457.00 | 769,621 |
| 2023-12-07 | 455.00 | 460.00 | 455.00 | 455.00 | 455.00 | 120,808 |
| 2023-12-06 | 455.00 | 460.00 | 455.00 | 456.00 | 456.00 | 349,710 |
| 2023-12-05 | 456.00 | 463.00 | 446.00 | 455.00 | 455.00 | 425,624 |
| 2023-12-04 | 467.00 | 482.00 | 456.00 | 456.00 | 456.00 | 142,255 |
| 2023-12-01 | 470.00 | 470.00 | 459.00 | 466.00 | 466.00 | 309,893 |
| 2023-11-30 | 480.00 | 480.00 | 456.00 | 467.00 | 467.00 | 1,140,713 |
| 2023-11-29 | 472.00 | 484.00 | 466.00 | 475.00 | 475.00 | 611,105 |
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.