City Lodge Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 400.00 | 400.00 | 384.00 | 400.00 | 394.99 | 1,533,617 |
| 2022-09-16 | 430.00 | 438.00 | 400.00 | 400.00 | 394.99 | 11,434,983 |
| 2022-09-15 | 449.00 | 462.00 | 420.00 | 430.00 | 424.61 | 2,263,417 |
| 2022-09-14 | 451.00 | 454.00 | 438.00 | 444.00 | 438.44 | 392,979 |
| 2022-09-13 | 449.00 | 460.00 | 449.00 | 451.00 | 445.35 | 1,004,940 |
| 2022-09-12 | 429.00 | 455.00 | 429.00 | 455.00 | 449.30 | 1,376,008 |
| 2022-09-09 | 431.00 | 432.00 | 427.00 | 429.00 | 423.62 | 753,378 |
| 2022-09-08 | 428.00 | 439.00 | 427.00 | 431.00 | 425.60 | 866,934 |
| 2022-09-07 | 420.00 | 429.00 | 420.00 | 428.00 | 422.64 | 635,677 |
| 2022-09-06 | 424.00 | 430.00 | 419.00 | 420.00 | 414.74 | 2,026,290 |
| 2022-09-05 | 418.00 | 431.00 | 418.00 | 425.00 | 419.67 | 745,033 |
| 2022-09-02 | 420.00 | 427.00 | 418.00 | 420.00 | 414.74 | 1,520,188 |
| 2022-09-01 | 427.00 | 431.00 | 420.00 | 422.00 | 416.71 | 871,252 |
| 2022-08-31 | 440.00 | 440.00 | 425.00 | 427.00 | 421.65 | 650,516 |
| 2022-08-30 | 430.00 | 441.00 | 426.00 | 430.00 | 424.61 | 893,767 |
| 2022-08-29 | 422.00 | 430.00 | 410.00 | 429.00 | 423.62 | 348,424 |
| 2022-08-26 | 436.00 | 436.00 | 420.00 | 422.00 | 416.71 | 736,411 |
| 2022-08-25 | 447.00 | 447.00 | 432.00 | 433.00 | 427.57 | 526,983 |
| 2022-08-24 | 439.00 | 449.00 | 434.00 | 448.00 | 442.39 | 583,025 |
| 2022-08-23 | 430.00 | 439.00 | 427.00 | 439.00 | 433.50 | 789,732 |
| 2022-08-22 | 430.00 | 437.00 | 428.00 | 434.00 | 428.56 | 1,222,571 |
| 2022-08-19 | 422.00 | 430.00 | 415.00 | 429.00 | 423.62 | 1,059,115 |
| 2022-08-18 | 420.00 | 423.00 | 416.00 | 423.00 | 417.70 | 286,897 |
| 2022-08-17 | 420.00 | 425.00 | 415.00 | 420.00 | 414.74 | 620,601 |
| 2022-08-16 | 416.00 | 425.00 | 410.00 | 420.00 | 414.74 | 586,287 |
| 2022-08-15 | 424.00 | 424.00 | 414.00 | 414.00 | 408.81 | 136,268 |
| 2022-08-12 | 417.00 | 423.00 | 409.00 | 411.00 | 405.85 | 724,317 |
| 2022-08-11 | 415.00 | 425.00 | 411.00 | 415.00 | 409.80 | 708,012 |
| 2022-08-10 | 403.00 | 415.00 | 403.00 | 415.00 | 409.80 | 256,087 |
| 2022-08-08 | 408.00 | 414.00 | 401.00 | 405.00 | 399.92 | 466,548 |
| 2022-08-05 | 404.00 | 408.00 | 402.00 | 408.00 | 402.89 | 116,159 |
| 2022-08-04 | 402.00 | 416.00 | 400.00 | 409.00 | 403.87 | 744,729 |
| 2022-08-03 | 408.00 | 418.00 | 405.00 | 412.00 | 406.84 | 359,617 |
| 2022-08-02 | 404.00 | 408.00 | 400.00 | 402.00 | 396.96 | 1,056,393 |
| 2022-08-01 | 412.00 | 412.00 | 401.00 | 407.00 | 401.90 | 296,602 |
| 2022-07-29 | 404.00 | 412.00 | 401.00 | 412.00 | 406.84 | 585,885 |
| 2022-07-28 | 408.00 | 417.00 | 403.00 | 405.00 | 399.92 | 343,037 |
| 2022-07-27 | 406.00 | 424.00 | 406.00 | 417.00 | 411.77 | 615,674 |
| 2022-07-26 | 410.00 | 414.00 | 401.00 | 404.00 | 398.94 | 663,531 |
| 2022-07-25 | 407.00 | 411.00 | 400.00 | 409.00 | 403.87 | 1,272,043 |
| 2022-07-22 | 415.00 | 418.00 | 410.00 | 410.00 | 404.86 | 706,399 |
| 2022-07-21 | 409.00 | 424.00 | 408.00 | 408.00 | 402.89 | 808,049 |
| 2022-07-20 | 406.00 | 419.00 | 406.00 | 409.00 | 403.87 | 596,429 |
| 2022-07-19 | 406.00 | 412.00 | 403.00 | 403.00 | 397.95 | 451,541 |
| 2022-07-18 | 405.00 | 418.00 | 402.00 | 408.00 | 402.89 | 709,842 |
| 2022-07-15 | 403.00 | 406.00 | 400.00 | 401.00 | 395.97 | 878,325 |
| 2022-07-14 | 401.00 | 410.00 | 400.00 | 402.00 | 396.96 | 1,302,757 |
| 2022-07-13 | 415.00 | 430.00 | 401.00 | 401.00 | 395.97 | 1,472,925 |
| 2022-07-12 | 416.00 | 422.00 | 410.00 | 410.00 | 404.86 | 469,225 |
| 2022-07-11 | 416.00 | 426.00 | 416.00 | 416.00 | 410.79 | 176,698 |
| 2022-07-08 | 415.00 | 428.00 | 408.00 | 416.00 | 410.79 | 777,037 |
| 2022-07-07 | 428.00 | 429.00 | 411.00 | 411.00 | 405.85 | 456,129 |
| 2022-07-06 | 414.00 | 420.00 | 410.00 | 418.00 | 412.76 | 210,910 |
| 2022-07-05 | 429.00 | 432.00 | 404.00 | 414.00 | 408.81 | 727,462 |
| 2022-07-04 | 402.00 | 434.00 | 400.00 | 430.00 | 424.61 | 2,353,186 |
| 2022-07-01 | 392.00 | 408.00 | 389.00 | 402.00 | 396.96 | 1,141,427 |
| 2022-06-30 | 401.00 | 405.00 | 385.00 | 395.00 | 390.05 | 1,040,719 |
| 2022-06-29 | 399.00 | 407.00 | 399.00 | 404.00 | 398.94 | 255,424 |
| 2022-06-28 | 411.00 | 415.00 | 400.00 | 404.00 | 398.94 | 873,857 |
| 2022-06-27 | 424.00 | 425.00 | 402.00 | 403.00 | 397.95 | 687,254 |
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.