City Lodge Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2023-09-04 | 462.00 | 474.00 | 460.00 | 473.00 | 473.00 | 244,708 |
| 2023-09-01 | 478.00 | 478.00 | 455.00 | 469.00 | 469.00 | 194,138 |
| 2023-08-31 | 455.00 | 480.00 | 455.00 | 475.00 | 475.00 | 381,458 |
| 2023-08-30 | 451.00 | 456.00 | 442.00 | 450.00 | 450.00 | 318,620 |
| 2023-08-29 | 448.00 | 452.00 | 447.00 | 450.00 | 450.00 | 287,859 |
| 2023-08-28 | 452.00 | 453.00 | 448.00 | 453.00 | 453.00 | 76,883 |
| 2023-08-25 | 452.00 | 457.00 | 432.00 | 447.00 | 447.00 | 429,439 |
| 2023-08-24 | 456.00 | 460.00 | 454.00 | 456.00 | 456.00 | 165,140 |
| 2023-08-23 | 458.00 | 458.00 | 452.00 | 457.00 | 457.00 | 47,971 |
| 2023-08-22 | 460.00 | 464.00 | 455.00 | 462.00 | 462.00 | 167,825 |
| 2023-08-21 | 467.00 | 467.00 | 457.00 | 460.00 | 460.00 | 110,136 |
| 2023-08-18 | 475.00 | 475.00 | 455.00 | 460.00 | 460.00 | 491,668 |
| 2023-08-17 | 475.00 | 475.00 | 469.00 | 470.00 | 470.00 | 336,437 |
| 2023-08-16 | 457.00 | 477.00 | 455.00 | 477.00 | 477.00 | 413,282 |
| 2023-08-15 | 460.00 | 460.00 | 452.00 | 454.00 | 454.00 | 153,492 |
| 2023-08-14 | 458.00 | 460.00 | 453.00 | 460.00 | 460.00 | 46,664 |
| 2023-08-11 | 452.00 | 467.00 | 452.00 | 453.00 | 453.00 | 1,003,496 |
| 2023-08-10 | 465.00 | 465.00 | 456.00 | 460.00 | 460.00 | 399,773 |
| 2023-08-08 | 468.00 | 469.00 | 463.00 | 468.00 | 468.00 | 72,723 |
| 2023-08-07 | 468.00 | 468.00 | 454.00 | 463.00 | 463.00 | 151,975 |
| 2023-08-04 | 460.00 | 476.00 | 453.00 | 457.00 | 457.00 | 144,349 |
| 2023-08-03 | 464.00 | 472.00 | 458.00 | 463.00 | 463.00 | 708,071 |
| 2023-08-02 | 470.00 | 480.00 | 461.00 | 473.00 | 473.00 | 397,627 |
| 2023-08-01 | 494.00 | 494.00 | 472.00 | 475.00 | 475.00 | 691,595 |
| 2023-07-31 | 487.00 | 493.00 | 485.00 | 487.00 | 487.00 | 119,053 |
| 2023-07-28 | 490.00 | 495.00 | 486.00 | 495.00 | 495.00 | 372,326 |
| 2023-07-27 | 489.00 | 495.00 | 488.00 | 495.00 | 495.00 | 258,495 |
| 2023-07-26 | 495.00 | 497.00 | 488.00 | 488.00 | 488.00 | 449,594 |
| 2023-07-25 | 493.00 | 495.00 | 489.00 | 492.00 | 492.00 | 243,798 |
| 2023-07-24 | 496.00 | 498.00 | 492.00 | 493.00 | 493.00 | 313,439 |
| 2023-07-21 | 496.00 | 501.00 | 490.00 | 501.00 | 501.00 | 6,000,384 |
| 2023-07-20 | 496.00 | 500.00 | 493.00 | 496.00 | 496.00 | 707,188 |
| 2023-07-19 | 498.00 | 499.00 | 498.00 | 498.00 | 498.00 | 357,665 |
| 2023-07-18 | 497.00 | 499.00 | 497.00 | 499.00 | 499.00 | 303,575 |
| 2023-07-17 | 498.00 | 500.00 | 496.00 | 499.00 | 499.00 | 327,235 |
| 2023-07-14 | 501.00 | 502.00 | 496.00 | 500.00 | 500.00 | 126,508 |
| 2023-07-13 | 494.00 | 505.00 | 487.00 | 502.00 | 502.00 | 203,512 |
| 2023-07-12 | 490.00 | 499.00 | 490.00 | 499.00 | 499.00 | 215,202 |
| 2023-07-11 | 494.00 | 494.00 | 486.00 | 494.00 | 494.00 | 143,700 |
| 2023-07-10 | 491.00 | 499.00 | 486.00 | 487.00 | 487.00 | 132,081 |
| 2023-07-07 | 500.00 | 504.00 | 485.00 | 495.00 | 495.00 | 602,206 |
| 2023-07-06 | 503.00 | 510.00 | 503.00 | 503.00 | 503.00 | 446,744 |
| 2023-07-05 | 503.00 | 510.00 | 501.00 | 508.00 | 508.00 | 387,212 |
| 2023-07-04 | 510.00 | 513.00 | 504.00 | 510.00 | 510.00 | 452,150 |
| 2023-07-03 | 496.00 | 510.00 | 495.00 | 510.00 | 510.00 | 1,280,074 |
| 2023-06-30 | 494.00 | 504.00 | 494.00 | 497.00 | 497.00 | 853,261 |
| 2023-06-29 | 470.00 | 493.00 | 470.00 | 493.00 | 493.00 | 462,004 |
| 2023-06-28 | 475.00 | 483.00 | 471.00 | 471.00 | 471.00 | 275,590 |
| 2023-06-27 | 485.00 | 489.00 | 478.00 | 478.00 | 478.00 | 943,222 |
| 2023-06-26 | 490.00 | 491.00 | 480.00 | 487.00 | 487.00 | 557,488 |
| 2023-06-23 | 494.00 | 494.00 | 486.00 | 490.00 | 490.00 | 270,122 |
| 2023-06-22 | 490.00 | 496.00 | 485.00 | 490.00 | 490.00 | 18,224,666 |
| 2023-06-21 | 490.00 | 499.00 | 489.00 | 490.00 | 490.00 | 523,601 |
| 2023-06-20 | 489.00 | 500.00 | 489.00 | 492.00 | 492.00 | 910,257 |
| 2023-06-19 | 479.00 | 499.00 | 479.00 | 499.00 | 499.00 | 244,304 |
| 2023-06-15 | 490.00 | 500.00 | 475.00 | 475.00 | 475.00 | 816,599 |
| 2023-06-14 | 478.00 | 489.00 | 477.00 | 487.00 | 487.00 | 456,363 |
| 2023-06-13 | 471.00 | 487.00 | 470.00 | 477.00 | 477.00 | 153,622 |
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.