City Lodge Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 420.00 | 425.00 | 400.00 | 423.00 | 417.70 | 1,332,869 |
| 2022-06-23 | 414.00 | 414.00 | 400.00 | 400.00 | 394.99 | 721,846 |
| 2022-06-22 | 422.00 | 429.00 | 400.00 | 407.00 | 401.90 | 1,262,010 |
| 2022-06-21 | 425.00 | 455.00 | 420.00 | 427.00 | 421.65 | 1,887,454 |
| 2022-06-20 | 406.00 | 424.00 | 399.00 | 419.00 | 413.75 | 2,392,387 |
| 2022-06-17 | 419.00 | 421.00 | 401.00 | 410.00 | 404.86 | 1,193,341 |
| 2022-06-15 | 395.00 | 420.00 | 391.00 | 420.00 | 414.74 | 518,377 |
| 2022-06-14 | 408.00 | 408.00 | 392.00 | 402.00 | 396.96 | 905,688 |
| 2022-06-13 | 416.00 | 430.00 | 401.00 | 402.00 | 396.96 | 1,131,691 |
| 2022-06-10 | 428.00 | 440.00 | 420.00 | 423.00 | 417.70 | 700,856 |
| 2022-06-09 | 453.00 | 453.00 | 425.00 | 428.00 | 422.64 | 1,059,761 |
| 2022-06-08 | 456.00 | 465.00 | 450.00 | 450.00 | 444.36 | 1,608,163 |
| 2022-06-07 | 459.00 | 460.00 | 443.00 | 456.00 | 450.29 | 712,325 |
| 2022-06-06 | 442.00 | 460.00 | 440.00 | 460.00 | 454.24 | 1,617,850 |
| 2022-06-03 | 446.00 | 452.00 | 443.00 | 450.00 | 444.36 | 454,571 |
| 2022-06-02 | 440.00 | 445.00 | 432.00 | 439.00 | 433.50 | 737,475 |
| 2022-06-01 | 444.00 | 456.00 | 441.00 | 441.00 | 435.47 | 1,009,884 |
| 2022-05-31 | 446.00 | 452.00 | 437.00 | 449.00 | 443.37 | 659,586 |
| 2022-05-30 | 425.00 | 452.00 | 425.00 | 440.00 | 434.49 | 1,153,341 |
| 2022-05-27 | 429.00 | 429.00 | 419.00 | 426.00 | 420.66 | 886,743 |
| 2022-05-26 | 431.00 | 431.00 | 420.00 | 430.00 | 424.61 | 959,046 |
| 2022-05-25 | 441.00 | 441.00 | 416.00 | 421.00 | 415.72 | 822,492 |
| 2022-05-24 | 432.00 | 441.00 | 420.00 | 421.00 | 415.72 | 693,705 |
| 2022-05-23 | 425.00 | 435.00 | 422.00 | 435.00 | 429.55 | 715,726 |
| 2022-05-20 | 435.00 | 450.00 | 431.00 | 435.00 | 429.55 | 809,964 |
| 2022-05-19 | 438.00 | 438.00 | 422.00 | 424.00 | 418.69 | 393,893 |
| 2022-05-18 | 467.00 | 467.00 | 434.00 | 435.00 | 429.55 | 485,972 |
| 2022-05-17 | 460.00 | 470.00 | 441.00 | 449.00 | 443.37 | 1,143,258 |
| 2022-05-16 | 449.00 | 472.00 | 444.00 | 459.00 | 453.25 | 1,054,372 |
| 2022-05-13 | 426.00 | 450.00 | 426.00 | 449.00 | 443.37 | 1,081,362 |
| 2022-05-12 | 429.00 | 438.00 | 415.00 | 437.00 | 431.52 | 1,142,284 |
| 2022-05-11 | 421.00 | 431.00 | 415.00 | 425.00 | 419.67 | 1,127,642 |
| 2022-05-10 | 429.00 | 435.00 | 416.00 | 420.00 | 414.74 | 900,425 |
| 2022-05-09 | 437.00 | 440.00 | 419.00 | 420.00 | 414.74 | 799,461 |
| 2022-05-06 | 438.00 | 450.00 | 416.00 | 440.00 | 434.49 | 1,162,190 |
| 2022-05-05 | 463.00 | 464.00 | 436.00 | 438.00 | 432.51 | 1,291,013 |
| 2022-05-04 | 461.00 | 466.00 | 453.00 | 456.00 | 450.29 | 2,316,581 |
| 2022-05-03 | 457.00 | 464.00 | 435.00 | 456.00 | 450.29 | 1,913,843 |
| 2022-04-29 | 465.00 | 474.00 | 448.00 | 452.00 | 446.34 | 1,614,115 |
| 2022-04-28 | 472.00 | 474.00 | 457.00 | 463.00 | 457.20 | 605,306 |
| 2022-04-26 | 472.00 | 480.00 | 468.00 | 470.00 | 464.11 | 712,617 |
| 2022-04-25 | 483.00 | 494.00 | 469.00 | 469.00 | 463.12 | 837,609 |
| 2022-04-22 | 500.00 | 500.00 | 483.00 | 483.00 | 476.95 | 520,775 |
| 2022-04-21 | 507.00 | 507.00 | 485.00 | 500.00 | 493.73 | 1,377,588 |
| 2022-04-20 | 500.00 | 503.00 | 493.00 | 499.00 | 492.75 | 151,487 |
| 2022-04-19 | 500.00 | 506.00 | 491.00 | 491.00 | 484.85 | 1,002,603 |
| 2022-04-14 | 490.00 | 505.00 | 484.00 | 501.00 | 494.72 | 734,357 |
| 2022-04-13 | 509.00 | 509.00 | 488.00 | 489.00 | 482.87 | 1,454,672 |
| 2022-04-12 | 507.00 | 511.00 | 501.00 | 509.00 | 502.62 | 841,142 |
| 2022-04-11 | 522.00 | 522.00 | 507.00 | 507.00 | 500.65 | 707,832 |
| 2022-04-08 | 520.00 | 530.00 | 501.00 | 520.00 | 513.48 | 1,861,907 |
| 2022-04-07 | 530.00 | 532.00 | 522.00 | 525.00 | 518.42 | 870,668 |
| 2022-04-06 | 526.00 | 535.00 | 523.00 | 532.00 | 525.33 | 616,057 |
| 2022-04-05 | 545.00 | 549.00 | 523.00 | 526.00 | 519.41 | 1,771,889 |
| 2022-04-04 | 549.00 | 549.00 | 534.00 | 537.00 | 530.27 | 1,785,287 |
| 2022-04-01 | 530.00 | 550.00 | 530.00 | 541.00 | 534.22 | 2,001,145 |
| 2022-03-31 | 530.00 | 547.00 | 529.00 | 540.00 | 533.23 | 1,877,964 |
| 2022-03-30 | 518.00 | 530.00 | 511.00 | 529.00 | 522.37 | 855,338 |
| 2022-03-29 | 508.00 | 518.00 | 508.00 | 511.00 | 504.60 | 2,305,887 |
| 2022-03-28 | 500.00 | 507.00 | 497.00 | 504.00 | 497.68 | 477,454 |
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.