City Lodge Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 480.00 | 494.00 | 473.00 | 474.00 | 474.00 | 1,108,301 |
| 2023-11-27 | 480.00 | 480.00 | 465.00 | 479.00 | 479.00 | 1,955,863 |
| 2023-11-24 | 471.00 | 480.00 | 456.00 | 466.00 | 466.00 | 827,661 |
| 2023-11-23 | 445.00 | 471.00 | 444.00 | 467.00 | 467.00 | 1,849,331 |
| 2023-11-22 | 442.00 | 449.00 | 441.00 | 449.00 | 449.00 | 182,131 |
| 2023-11-21 | 442.00 | 449.00 | 442.00 | 446.00 | 446.00 | 298,591 |
| 2023-11-20 | 440.00 | 444.00 | 437.00 | 442.00 | 442.00 | 349,136 |
| 2023-11-17 | 449.00 | 449.00 | 437.00 | 440.00 | 440.00 | 390,725 |
| 2023-11-16 | 446.00 | 446.00 | 440.00 | 440.00 | 440.00 | 384,674 |
| 2023-11-15 | 441.00 | 450.00 | 440.00 | 448.00 | 448.00 | 6,978 |
| 2023-11-14 | 444.00 | 450.00 | 436.00 | 450.00 | 450.00 | 421,046 |
| 2023-11-13 | 434.00 | 444.00 | 433.00 | 444.00 | 444.00 | 241,863 |
| 2023-11-10 | 436.00 | 443.00 | 434.00 | 442.00 | 442.00 | 108,298 |
| 2023-11-09 | 436.00 | 444.00 | 431.00 | 442.00 | 442.00 | 195,208 |
| 2023-11-08 | 440.00 | 445.00 | 437.00 | 444.00 | 444.00 | 263,932 |
| 2023-11-07 | 447.00 | 447.00 | 432.00 | 446.00 | 446.00 | 197,341 |
| 2023-11-06 | 444.00 | 449.00 | 431.00 | 446.00 | 446.00 | 163,223 |
| 2023-11-03 | 432.00 | 443.00 | 420.00 | 442.00 | 442.00 | 167,828 |
| 2023-11-02 | 418.00 | 433.00 | 418.00 | 433.00 | 433.00 | 170,652 |
| 2023-11-01 | 410.00 | 432.00 | 410.00 | 422.00 | 422.00 | 1,765,365 |
| 2023-10-31 | 420.00 | 425.00 | 411.00 | 419.00 | 419.00 | 1,087,841 |
| 2023-10-30 | 411.00 | 420.00 | 410.00 | 420.00 | 420.00 | 180,621 |
| 2023-10-27 | 432.00 | 432.00 | 411.00 | 411.00 | 411.00 | 222,121 |
| 2023-10-26 | 430.00 | 430.00 | 416.00 | 420.00 | 420.00 | 683,741 |
| 2023-10-25 | 443.00 | 443.00 | 425.00 | 430.00 | 430.00 | 288,102 |
| 2023-10-24 | 438.00 | 444.00 | 434.00 | 435.00 | 435.00 | 40,115 |
| 2023-10-23 | 435.00 | 448.00 | 432.00 | 435.00 | 435.00 | 119,744 |
| 2023-10-20 | 444.00 | 444.00 | 437.00 | 441.00 | 441.00 | 105,953 |
| 2023-10-19 | 438.00 | 446.00 | 438.00 | 446.00 | 446.00 | 61,918 |
| 2023-10-18 | 450.00 | 454.00 | 438.00 | 440.00 | 440.00 | 515,201 |
| 2023-10-17 | 450.00 | 454.00 | 441.00 | 450.00 | 450.00 | 105,295 |
| 2023-10-16 | 454.00 | 454.00 | 438.00 | 442.00 | 442.00 | 207,830 |
| 2023-10-13 | 453.00 | 455.00 | 440.00 | 450.00 | 450.00 | 348,340 |
| 2023-10-12 | 430.00 | 455.00 | 426.00 | 454.00 | 454.00 | 1,408,602 |
| 2023-10-11 | 429.00 | 435.00 | 422.00 | 431.00 | 431.00 | 293,704 |
| 2023-10-10 | 438.00 | 438.00 | 425.00 | 429.00 | 429.00 | 79,859 |
| 2023-10-09 | 441.00 | 441.00 | 419.00 | 422.00 | 422.00 | 371,541 |
| 2023-10-06 | 430.00 | 440.00 | 424.00 | 440.00 | 440.00 | 66,542 |
| 2023-10-05 | 436.00 | 438.00 | 427.00 | 436.00 | 436.00 | 73,002 |
| 2023-10-04 | 427.00 | 438.00 | 420.00 | 435.00 | 435.00 | 992,345 |
| 2023-10-03 | 422.00 | 426.00 | 420.00 | 425.00 | 425.00 | 154,613 |
| 2023-10-02 | 430.00 | 430.00 | 420.00 | 424.00 | 424.00 | 109,702 |
| 2023-09-29 | 430.00 | 430.00 | 419.00 | 430.00 | 430.00 | 1,263,336 |
| 2023-09-28 | 437.00 | 437.00 | 424.00 | 430.00 | 430.00 | 301,648 |
| 2023-09-27 | 444.00 | 445.00 | 432.00 | 437.00 | 437.00 | 414,704 |
| 2023-09-26 | 455.00 | 455.00 | 443.00 | 445.00 | 445.00 | 1,203,325 |
| 2023-09-22 | 443.00 | 459.00 | 443.00 | 455.00 | 455.00 | 171,334 |
| 2023-09-21 | 453.00 | 462.00 | 445.00 | 451.00 | 451.00 | 1,561,332 |
| 2023-09-20 | 450.00 | 459.00 | 450.00 | 457.00 | 457.00 | 1,172,925 |
| 2023-09-19 | 461.00 | 461.00 | 443.00 | 450.00 | 450.00 | 2,458,265 |
| 2023-09-18 | 449.00 | 464.00 | 448.00 | 456.00 | 456.00 | 3,143,433 |
| 2023-09-15 | 441.00 | 450.00 | 431.00 | 450.00 | 450.00 | 3,562,168 |
| 2023-09-14 | 460.00 | 460.00 | 441.00 | 450.00 | 450.00 | 619,289 |
| 2023-09-13 | 465.00 | 469.00 | 453.00 | 460.00 | 460.00 | 769,803 |
| 2023-09-12 | 470.00 | 470.00 | 457.00 | 460.00 | 460.00 | 592,549 |
| 2023-09-11 | 480.00 | 494.00 | 466.00 | 467.00 | 467.00 | 659,137 |
| 2023-09-08 | 485.00 | 485.00 | 465.00 | 470.00 | 470.00 | 324,627 |
| 2023-09-07 | 483.00 | 497.00 | 483.00 | 489.00 | 489.00 | 409,964 |
| 2023-09-06 | 497.00 | 497.00 | 478.00 | 493.00 | 493.00 | 438,111 |
| 2023-09-05 | 462.00 | 497.00 | 460.00 | 497.00 | 497.00 | 716,985 |
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.