City Lodge Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 436.00 | 436.00 | 427.00 | 430.00 | 430.00 | 72,394 |
| 2026-07-21 | 439.00 | 439.00 | 430.00 | 432.00 | 432.00 | 378,347 |
| 2026-07-20 | 443.00 | 443.00 | 430.00 | 430.00 | 430.00 | 204,318 |
| 2026-07-17 | 450.00 | 455.00 | 442.00 | 443.00 | 443.00 | 632,378 |
| 2026-07-16 | 454.00 | 454.00 | 438.00 | 439.00 | 439.00 | 91,668 |
| 2026-07-15 | 450.00 | 450.00 | 441.00 | 450.00 | 450.00 | 37,209 |
| 2026-07-14 | 446.00 | 449.00 | 438.00 | 447.00 | 447.00 | 146,256 |
| 2026-07-13 | 440.00 | 441.00 | 439.00 | 439.00 | 439.00 | 37,266 |
| 2026-07-10 | 450.00 | 450.00 | 444.00 | 444.00 | 444.00 | 36,611 |
| 2026-07-09 | 450.00 | 450.00 | 444.00 | 445.00 | 445.00 | 134,278 |
| 2026-07-08 | 441.00 | 462.00 | 441.00 | 450.00 | 450.00 | 251,275 |
| 2026-07-07 | 448.00 | 462.00 | 440.00 | 450.00 | 450.00 | 350,794 |
| 2026-07-06 | 440.00 | 449.00 | 436.00 | 449.00 | 449.00 | 52,973 |
| 2026-07-03 | 450.00 | 450.00 | 440.00 | 440.00 | 440.00 | 147,166 |
| 2026-07-02 | 454.00 | 457.00 | 444.00 | 450.00 | 450.00 | 71,927 |
| 2026-07-01 | 441.00 | 451.00 | 441.00 | 450.00 | 450.00 | 153,093 |
| 2026-06-30 | 450.00 | 459.00 | 450.00 | 451.00 | 451.00 | 78,930 |
| 2026-06-29 | 449.00 | 453.00 | 443.00 | 450.00 | 450.00 | 201,087 |
| 2026-06-26 | 431.00 | 448.00 | 427.00 | 440.00 | 440.00 | 716,216 |
| 2026-06-25 | 437.00 | 444.00 | 430.00 | 435.00 | 435.00 | 121,972 |
| 2026-06-24 | 449.00 | 449.00 | 434.00 | 436.00 | 436.00 | 52,848 |
| 2026-06-23 | 452.00 | 455.00 | 438.00 | 445.00 | 445.00 | 167,553 |
| 2026-06-22 | 442.00 | 465.00 | 442.00 | 450.00 | 450.00 | 481,839 |
| 2026-06-19 | 455.00 | 455.00 | 443.00 | 443.00 | 443.00 | 193,535 |
| 2026-06-18 | 443.00 | 468.00 | 431.00 | 445.00 | 445.00 | 606,158 |
| 2026-06-17 | 427.00 | 443.00 | 427.00 | 432.00 | 432.00 | 469,084 |
| 2026-06-15 | 429.00 | 430.00 | 420.00 | 427.00 | 427.00 | 162,731 |
| 2026-06-12 | 424.00 | 428.00 | 423.00 | 425.00 | 425.00 | 273,257 |
| 2026-06-11 | 421.00 | 427.00 | 420.00 | 420.00 | 420.00 | 863,875 |
| 2026-06-10 | 422.00 | 429.00 | 422.00 | 424.00 | 424.00 | 154,745 |
| 2026-06-09 | 422.00 | 428.00 | 422.00 | 422.00 | 422.00 | 88,516 |
| 2026-06-08 | 425.00 | 425.00 | 420.00 | 425.00 | 425.00 | 283,074 |
| 2026-06-05 | 420.00 | 422.00 | 420.00 | 421.00 | 421.00 | 177,456 |
| 2026-06-04 | 420.00 | 425.00 | 420.00 | 420.00 | 420.00 | 35,374 |
| 2026-06-03 | 424.00 | 424.00 | 420.00 | 420.00 | 420.00 | 38,208 |
| 2026-06-02 | 428.00 | 428.00 | 420.00 | 420.00 | 420.00 | 193,863 |
| 2026-06-01 | 426.00 | 426.00 | 420.00 | 421.00 | 421.00 | 58,312 |
| 2026-05-29 | 420.00 | 424.00 | 419.00 | 420.00 | 420.00 | 167,513 |
| 2026-05-28 | 420.00 | 427.00 | 419.00 | 419.00 | 419.00 | 34,404 |
| 2026-05-27 | 421.00 | 427.00 | 420.00 | 422.00 | 422.00 | 9,272 |
| 2026-05-26 | 422.00 | 433.00 | 422.00 | 422.00 | 422.00 | 42,347 |
| 2026-05-25 | 421.00 | 431.00 | 421.00 | 424.00 | 424.00 | 176,896 |
| 2026-05-22 | 427.00 | 427.00 | 420.00 | 420.00 | 420.00 | 61,838 |
| 2026-05-21 | 433.00 | 433.00 | 417.00 | 417.00 | 417.00 | 36,585 |
| 2026-05-20 | 433.00 | 433.00 | 420.00 | 433.00 | 433.00 | 88,932 |
| 2026-05-19 | 418.00 | 433.00 | 418.00 | 424.00 | 424.00 | 140,929 |
| 2026-05-18 | 419.00 | 434.00 | 418.00 | 434.00 | 434.00 | 97,386 |
| 2026-05-15 | 416.00 | 425.00 | 415.00 | 425.00 | 425.00 | 517,974 |
| 2026-05-14 | 425.00 | 427.00 | 418.00 | 418.00 | 418.00 | 480,220 |
| 2026-05-13 | 424.00 | 434.00 | 420.00 | 433.00 | 433.00 | 47,534 |
| 2026-05-12 | 420.00 | 428.00 | 414.00 | 422.00 | 422.00 | 687,156 |
| 2026-05-11 | 431.00 | 433.00 | 420.00 | 425.00 | 425.00 | 260,255 |
| 2026-05-08 | 425.00 | 434.00 | 425.00 | 430.00 | 430.00 | 112,025 |
| 2026-05-07 | 424.00 | 430.00 | 422.00 | 430.00 | 430.00 | 723,833 |
| 2026-05-06 | 436.00 | 436.00 | 420.00 | 424.00 | 424.00 | 245,845 |
| 2026-05-05 | 429.00 | 435.00 | 423.00 | 424.00 | 424.00 | 98,913 |
| 2026-05-04 | 428.00 | 437.00 | 428.00 | 428.00 | 428.00 | 933,998 |
| 2026-04-30 | 435.00 | 435.00 | 423.00 | 429.00 | 429.00 | 273,038 |
| 2026-04-29 | 436.00 | 440.00 | 430.00 | 430.00 | 430.00 | 45,159 |
| 2026-04-28 | 451.00 | 451.00 | 430.00 | 436.00 | 436.00 | 140,998 |
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.