City Lodge Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 499.00 | 509.00 | 485.00 | 496.00 | 489.78 | 878,591 |
| 2022-03-24 | 506.00 | 506.00 | 490.00 | 491.00 | 484.85 | 518,330 |
| 2022-03-23 | 503.00 | 513.00 | 502.00 | 505.00 | 498.67 | 649,134 |
| 2022-03-22 | 518.00 | 518.00 | 495.00 | 500.00 | 493.73 | 1,129,658 |
| 2022-03-18 | 519.00 | 519.00 | 508.00 | 513.00 | 506.57 | 571,278 |
| 2022-03-17 | 500.00 | 520.00 | 500.00 | 515.00 | 508.55 | 739,312 |
| 2022-03-16 | 500.00 | 520.00 | 480.00 | 517.00 | 510.52 | 901,893 |
| 2022-03-15 | 484.00 | 496.00 | 459.00 | 491.00 | 484.85 | 1,135,026 |
| 2022-03-14 | 510.00 | 510.00 | 479.00 | 484.00 | 477.93 | 633,017 |
| 2022-03-11 | 520.00 | 520.00 | 502.00 | 504.00 | 497.68 | 1,186,030 |
| 2022-03-10 | 506.00 | 520.00 | 498.00 | 503.00 | 496.70 | 1,700,185 |
| 2022-03-09 | 500.00 | 508.00 | 489.00 | 499.00 | 492.75 | 665,058 |
| 2022-03-08 | 500.00 | 509.00 | 478.00 | 504.00 | 497.68 | 1,384,065 |
| 2022-03-07 | 521.00 | 523.00 | 478.00 | 510.00 | 503.61 | 3,672,347 |
| 2022-03-04 | 535.00 | 535.00 | 517.00 | 525.00 | 518.42 | 1,196,402 |
| 2022-03-03 | 519.00 | 538.00 | 517.00 | 536.00 | 529.28 | 1,093,783 |
| 2022-03-02 | 526.00 | 538.00 | 516.00 | 521.00 | 514.47 | 2,061,636 |
| 2022-03-01 | 530.00 | 541.00 | 530.00 | 540.00 | 533.23 | 1,111,298 |
| 2022-02-28 | 537.00 | 539.00 | 516.00 | 530.00 | 523.36 | 627,691 |
| 2022-02-25 | 511.00 | 541.00 | 510.00 | 536.00 | 529.28 | 722,350 |
| 2022-02-24 | 520.00 | 537.00 | 500.00 | 518.00 | 511.51 | 1,634,641 |
| 2022-02-23 | 540.00 | 545.00 | 515.00 | 540.00 | 533.23 | 703,725 |
| 2022-02-22 | 529.00 | 540.00 | 502.00 | 539.00 | 532.25 | 1,115,134 |
| 2022-02-21 | 526.00 | 539.00 | 514.00 | 529.00 | 522.37 | 1,337,737 |
| 2022-02-18 | 532.00 | 537.00 | 525.00 | 535.00 | 528.30 | 381,377 |
| 2022-02-17 | 526.00 | 540.00 | 523.00 | 538.00 | 531.26 | 362,340 |
| 2022-02-16 | 530.00 | 535.00 | 518.00 | 525.00 | 518.42 | 836,502 |
| 2022-02-15 | 511.00 | 532.00 | 511.00 | 526.00 | 519.41 | 641,061 |
| 2022-02-14 | 513.00 | 519.00 | 505.00 | 508.00 | 501.63 | 1,073,971 |
| 2022-02-11 | 533.00 | 539.00 | 515.00 | 515.00 | 508.55 | 1,078,388 |
| 2022-02-10 | 546.00 | 546.00 | 530.00 | 530.00 | 523.36 | 627,021 |
| 2022-02-09 | 542.00 | 553.00 | 518.00 | 549.00 | 542.12 | 1,083,376 |
| 2022-02-08 | 544.00 | 549.00 | 526.00 | 530.00 | 523.36 | 542,124 |
| 2022-02-07 | 550.00 | 568.00 | 530.00 | 540.00 | 533.23 | 2,485,461 |
| 2022-02-04 | 565.00 | 573.00 | 543.00 | 550.00 | 543.11 | 992,457 |
| 2022-02-03 | 575.00 | 575.00 | 565.00 | 566.00 | 558.91 | 451,558 |
| 2022-02-02 | 549.00 | 580.00 | 549.00 | 566.00 | 558.91 | 2,295,238 |
| 2022-02-01 | 531.00 | 547.00 | 531.00 | 545.00 | 538.17 | 686,819 |
| 2022-01-31 | 525.00 | 540.00 | 514.00 | 519.00 | 512.50 | 777,791 |
| 2022-01-28 | 520.00 | 524.00 | 514.00 | 521.00 | 514.47 | 206,321 |
| 2022-01-27 | 511.00 | 524.00 | 510.00 | 515.00 | 508.55 | 543,793 |
| 2022-01-26 | 525.00 | 529.00 | 510.00 | 524.00 | 517.43 | 701,290 |
| 2022-01-25 | 540.00 | 545.00 | 515.00 | 529.00 | 522.37 | 900,366 |
| 2022-01-24 | 555.00 | 556.00 | 528.00 | 537.00 | 530.27 | 1,630,384 |
| 2022-01-21 | 558.00 | 564.00 | 546.00 | 555.00 | 548.05 | 370,012 |
| 2022-01-20 | 564.00 | 564.00 | 550.00 | 550.00 | 543.11 | 354,527 |
| 2022-01-19 | 558.00 | 566.00 | 546.00 | 564.00 | 556.93 | 564,745 |
| 2022-01-18 | 563.00 | 577.00 | 550.00 | 556.00 | 549.03 | 516,822 |
| 2022-01-17 | 556.00 | 576.00 | 552.00 | 570.00 | 562.86 | 921,430 |
| 2022-01-14 | 570.00 | 570.00 | 555.00 | 558.00 | 551.01 | 495,358 |
| 2022-01-13 | 574.00 | 575.00 | 558.00 | 570.00 | 562.86 | 672,032 |
| 2022-01-12 | 561.00 | 575.00 | 561.00 | 567.00 | 559.89 | 610,189 |
| 2022-01-11 | 575.00 | 575.00 | 560.00 | 560.00 | 552.98 | 481,942 |
| 2022-01-10 | 560.00 | 575.00 | 553.00 | 560.00 | 552.98 | 840,381 |
| 2022-01-07 | 550.00 | 564.00 | 550.00 | 555.00 | 548.05 | 611,375 |
| 2022-01-06 | 559.00 | 560.00 | 544.00 | 554.00 | 547.06 | 889,506 |
| 2022-01-05 | 567.00 | 577.00 | 551.00 | 559.00 | 552.00 | 1,066,573 |
| 2022-01-04 | 575.00 | 591.00 | 565.00 | 566.00 | 558.91 | 1,764,032 |
| 2022-01-03 | 550.00 | 595.00 | 548.00 | 565.00 | 557.92 | 3,122,095 |
| 2021-12-31 | 535.00 | 550.00 | 531.00 | 541.00 | 534.22 | 516,015 |
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.