City Lodge Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 420.00 | 422.00 | 415.00 | 415.00 | 409.80 | 525,186 |
| 2023-03-08 | 430.00 | 430.00 | 417.00 | 423.00 | 417.70 | 220,231 |
| 2023-03-07 | 427.00 | 430.00 | 425.00 | 429.00 | 423.62 | 623,562 |
| 2023-03-06 | 438.00 | 440.00 | 427.00 | 430.00 | 424.61 | 415,055 |
| 2023-03-03 | 442.00 | 442.00 | 430.00 | 437.00 | 431.52 | 487,144 |
| 2023-03-02 | 454.00 | 454.00 | 440.00 | 441.00 | 435.47 | 549,661 |
| 2023-03-01 | 439.00 | 462.00 | 435.00 | 455.00 | 449.30 | 2,745,547 |
| 2023-02-28 | 432.00 | 437.00 | 413.00 | 433.00 | 427.57 | 527,582 |
| 2023-02-27 | 437.00 | 437.00 | 424.00 | 432.00 | 426.59 | 1,111,046 |
| 2023-02-24 | 436.00 | 449.00 | 435.00 | 435.00 | 429.55 | 723,535 |
| 2023-02-23 | 442.00 | 442.00 | 430.00 | 431.00 | 425.60 | 4,244,203 |
| 2023-02-22 | 442.00 | 453.00 | 433.00 | 433.00 | 427.57 | 10,201,331 |
| 2023-02-21 | 477.00 | 482.00 | 433.00 | 435.00 | 429.55 | 3,650,202 |
| 2023-02-20 | 499.00 | 513.00 | 481.00 | 481.00 | 474.97 | 2,398,647 |
| 2023-02-17 | 494.00 | 500.00 | 494.00 | 495.00 | 488.80 | 673,174 |
| 2023-02-16 | 493.00 | 501.00 | 492.00 | 496.00 | 489.78 | 377,187 |
| 2023-02-15 | 500.00 | 500.00 | 490.00 | 495.00 | 488.80 | 3,312,335 |
| 2023-02-14 | 495.00 | 500.00 | 490.00 | 495.00 | 488.80 | 1,207,940 |
| 2023-02-13 | 490.00 | 500.00 | 488.00 | 494.00 | 487.81 | 438,917 |
| 2023-02-10 | 500.00 | 500.00 | 490.00 | 492.00 | 485.83 | 1,030,080 |
| 2023-02-09 | 500.00 | 503.00 | 495.00 | 499.00 | 492.75 | 2,754,460 |
| 2023-02-08 | 506.00 | 512.00 | 500.00 | 500.00 | 493.73 | 889,365 |
| 2023-02-07 | 510.00 | 510.00 | 500.00 | 501.00 | 494.72 | 505,902 |
| 2023-02-06 | 517.00 | 517.00 | 500.00 | 502.00 | 495.71 | 182,104 |
| 2023-02-03 | 501.00 | 512.00 | 500.00 | 508.00 | 501.63 | 307,179 |
| 2023-02-02 | 514.00 | 524.00 | 495.00 | 501.00 | 494.72 | 937,100 |
| 2023-02-01 | 497.00 | 517.00 | 496.00 | 515.00 | 508.55 | 533,856 |
| 2023-01-31 | 500.00 | 505.00 | 496.00 | 500.00 | 493.73 | 368,458 |
| 2023-01-30 | 500.00 | 519.00 | 494.00 | 500.00 | 493.73 | 2,198,796 |
| 2023-01-27 | 519.00 | 519.00 | 495.00 | 500.00 | 493.73 | 21,556,828 |
| 2023-01-26 | 515.00 | 518.00 | 509.00 | 509.00 | 502.62 | 491,236 |
| 2023-01-25 | 517.00 | 539.00 | 515.00 | 515.00 | 508.55 | 1,358,257 |
| 2023-01-24 | 530.00 | 535.00 | 511.00 | 515.00 | 508.55 | 484,262 |
| 2023-01-23 | 530.00 | 546.00 | 517.00 | 528.00 | 521.38 | 790,221 |
| 2023-01-20 | 504.00 | 535.00 | 500.00 | 534.00 | 527.31 | 1,084,870 |
| 2023-01-19 | 499.00 | 504.00 | 499.00 | 500.00 | 493.73 | 230,332 |
| 2023-01-18 | 502.00 | 505.00 | 500.00 | 505.00 | 498.67 | 581,585 |
| 2023-01-17 | 495.00 | 503.00 | 495.00 | 503.00 | 496.70 | 1,606,643 |
| 2023-01-16 | 499.00 | 503.00 | 480.00 | 503.00 | 496.70 | 1,628,694 |
| 2023-01-13 | 500.00 | 500.00 | 492.00 | 500.00 | 493.73 | 916,713 |
| 2023-01-12 | 502.00 | 503.00 | 494.00 | 501.00 | 494.72 | 490,915 |
| 2023-01-11 | 496.00 | 507.00 | 493.00 | 503.00 | 496.70 | 777,208 |
| 2023-01-10 | 503.00 | 505.00 | 495.00 | 502.00 | 495.71 | 499,477 |
| 2023-01-09 | 501.00 | 510.00 | 499.00 | 509.00 | 502.62 | 498,229 |
| 2023-01-06 | 508.00 | 508.00 | 500.00 | 503.00 | 496.70 | 264,096 |
| 2023-01-05 | 499.00 | 510.00 | 499.00 | 509.00 | 502.62 | 485,951 |
| 2023-01-04 | 497.00 | 510.00 | 493.00 | 500.00 | 493.73 | 616,898 |
| 2023-01-03 | 491.00 | 507.00 | 483.00 | 505.00 | 498.67 | 403,204 |
| 2022-12-30 | 512.00 | 512.00 | 500.00 | 507.00 | 500.65 | 57,588 |
| 2022-12-29 | 517.00 | 517.00 | 501.00 | 506.00 | 499.66 | 246,278 |
| 2022-12-28 | 513.00 | 514.00 | 507.00 | 512.00 | 505.58 | 130,568 |
| 2022-12-23 | 514.00 | 520.00 | 506.00 | 520.00 | 513.48 | 204,955 |
| 2022-12-22 | 517.00 | 521.00 | 501.00 | 510.00 | 503.61 | 210,342 |
| 2022-12-21 | 505.00 | 521.00 | 502.00 | 515.00 | 508.55 | 329,535 |
| 2022-12-20 | 504.00 | 504.00 | 491.00 | 500.00 | 493.73 | 435,719 |
| 2022-12-19 | 500.00 | 504.00 | 488.00 | 500.00 | 493.73 | 422,849 |
| 2022-12-15 | 497.00 | 502.00 | 470.00 | 500.00 | 493.73 | 1,717,767 |
| 2022-12-14 | 500.00 | 510.00 | 500.00 | 500.00 | 493.73 | 335,328 |
| 2022-12-13 | 501.00 | 510.00 | 496.00 | 510.00 | 503.61 | 694,300 |
| 2022-12-12 | 501.00 | 501.00 | 492.00 | 501.00 | 494.72 | 480,502 |
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.