City Lodge Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 501.00 | 501.00 | 492.00 | 501.00 | 494.72 | 480,502 |
| 2022-12-09 | 510.00 | 513.00 | 501.00 | 504.00 | 497.68 | 228,866 |
| 2022-12-08 | 502.00 | 510.00 | 495.00 | 502.00 | 495.71 | 237,533 |
| 2022-12-07 | 499.00 | 499.00 | 485.00 | 493.00 | 486.82 | 379,181 |
| 2022-12-06 | 509.00 | 510.00 | 495.00 | 499.00 | 492.75 | 297,163 |
| 2022-12-05 | 487.00 | 513.00 | 487.00 | 501.00 | 494.72 | 1,635,052 |
| 2022-12-02 | 503.00 | 503.00 | 480.00 | 487.00 | 480.90 | 3,082,756 |
| 2022-12-01 | 495.00 | 495.00 | 474.00 | 480.00 | 473.99 | 3,332,949 |
| 2022-11-30 | 492.00 | 500.00 | 492.00 | 493.00 | 486.82 | 1,244,083 |
| 2022-11-29 | 512.00 | 528.00 | 482.00 | 493.00 | 486.82 | 1,330,891 |
| 2022-11-28 | 480.00 | 527.00 | 475.00 | 511.00 | 504.60 | 2,950,305 |
| 2022-11-25 | 485.00 | 485.00 | 464.00 | 481.00 | 474.97 | 415,789 |
| 2022-11-24 | 495.00 | 495.00 | 485.00 | 486.00 | 479.91 | 376,044 |
| 2022-11-23 | 471.00 | 495.00 | 468.00 | 488.00 | 481.88 | 842,414 |
| 2022-11-22 | 471.00 | 472.00 | 467.00 | 467.00 | 461.15 | 753,239 |
| 2022-11-21 | 471.00 | 472.00 | 467.00 | 470.00 | 464.11 | 658,675 |
| 2022-11-18 | 468.00 | 471.00 | 465.00 | 471.00 | 465.10 | 954,413 |
| 2022-11-17 | 460.00 | 470.00 | 460.00 | 468.00 | 462.14 | 1,584,640 |
| 2022-11-16 | 465.00 | 465.00 | 460.00 | 460.00 | 454.24 | 470,155 |
| 2022-11-15 | 467.00 | 470.00 | 460.00 | 464.00 | 458.19 | 475,293 |
| 2022-11-14 | 461.00 | 470.00 | 453.00 | 467.00 | 461.15 | 490,874 |
| 2022-11-11 | 442.00 | 463.00 | 441.00 | 463.00 | 457.20 | 2,739,586 |
| 2022-11-10 | 436.00 | 447.00 | 430.00 | 438.00 | 432.51 | 878,840 |
| 2022-11-09 | 448.00 | 448.00 | 432.00 | 438.00 | 432.51 | 445,453 |
| 2022-11-08 | 440.00 | 449.00 | 432.00 | 449.00 | 443.37 | 1,360,919 |
| 2022-11-07 | 417.00 | 441.00 | 417.00 | 435.00 | 429.55 | 991,302 |
| 2022-11-04 | 417.00 | 422.00 | 413.00 | 422.00 | 416.71 | 567,415 |
| 2022-11-03 | 423.00 | 423.00 | 416.00 | 420.00 | 414.74 | 689,742 |
| 2022-11-02 | 419.00 | 425.00 | 409.00 | 424.00 | 418.69 | 1,053,170 |
| 2022-11-01 | 420.00 | 423.00 | 411.00 | 419.00 | 413.75 | 422,026 |
| 2022-10-31 | 420.00 | 434.00 | 419.00 | 419.00 | 413.75 | 875,718 |
| 2022-10-28 | 429.00 | 431.00 | 418.00 | 428.00 | 422.64 | 671,837 |
| 2022-10-27 | 424.00 | 435.00 | 424.00 | 431.00 | 425.60 | 1,157,224 |
| 2022-10-26 | 402.00 | 425.00 | 402.00 | 425.00 | 419.67 | 934,954 |
| 2022-10-25 | 399.00 | 407.00 | 395.00 | 405.00 | 399.92 | 1,277,756 |
| 2022-10-24 | 399.00 | 400.00 | 380.00 | 400.00 | 394.99 | 1,764,220 |
| 2022-10-21 | 390.00 | 397.00 | 387.00 | 396.00 | 391.04 | 334,275 |
| 2022-10-20 | 387.00 | 388.00 | 378.00 | 385.00 | 380.18 | 289,301 |
| 2022-10-19 | 392.00 | 395.00 | 377.00 | 385.00 | 380.18 | 553,464 |
| 2022-10-18 | 398.00 | 398.00 | 389.00 | 392.00 | 387.09 | 624,797 |
| 2022-10-17 | 405.00 | 407.00 | 396.00 | 399.00 | 394.00 | 179,408 |
| 2022-10-14 | 401.00 | 407.00 | 396.00 | 403.00 | 397.95 | 568,756 |
| 2022-10-13 | 405.00 | 406.00 | 394.00 | 400.00 | 394.99 | 565,181 |
| 2022-10-12 | 408.00 | 408.00 | 396.00 | 398.00 | 393.01 | 683,309 |
| 2022-10-11 | 400.00 | 404.00 | 395.00 | 398.00 | 393.01 | 1,021,936 |
| 2022-10-10 | 399.00 | 405.00 | 395.00 | 398.00 | 393.01 | 1,303,105 |
| 2022-10-07 | 396.00 | 403.00 | 393.00 | 397.00 | 392.03 | 210,271 |
| 2022-10-06 | 391.00 | 405.00 | 391.00 | 400.00 | 394.99 | 393,118 |
| 2022-10-05 | 400.00 | 407.00 | 387.00 | 390.00 | 385.11 | 1,124,485 |
| 2022-10-04 | 377.00 | 405.00 | 377.00 | 400.00 | 394.99 | 1,453,602 |
| 2022-10-03 | 370.00 | 372.00 | 362.00 | 370.00 | 365.36 | 583,733 |
| 2022-09-30 | 375.00 | 375.00 | 360.00 | 367.00 | 362.40 | 685,537 |
| 2022-09-29 | 372.00 | 377.00 | 365.00 | 372.00 | 367.34 | 990,812 |
| 2022-09-28 | 378.00 | 378.00 | 359.00 | 372.00 | 367.34 | 2,140,947 |
| 2022-09-27 | 385.00 | 390.00 | 376.00 | 382.00 | 377.21 | 523,670 |
| 2022-09-26 | 394.00 | 394.00 | 370.00 | 375.00 | 370.30 | 849,259 |
| 2022-09-23 | 405.00 | 405.00 | 381.00 | 390.00 | 385.11 | 1,760,076 |
| 2022-09-22 | 380.00 | 410.00 | 380.00 | 402.00 | 396.96 | 9,837,253 |
| 2022-09-21 | 388.00 | 395.00 | 370.00 | 377.00 | 372.28 | 2,889,035 |
| 2022-09-20 | 402.00 | 405.00 | 384.00 | 385.00 | 380.18 | 2,371,067 |
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.