City Lodge Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 550.00 | 556.00 | 530.00 | 531.00 | 524.35 | 1,651,177 |
| 2021-12-29 | 519.00 | 560.00 | 512.00 | 556.00 | 549.03 | 1,686,788 |
| 2021-12-28 | 504.00 | 519.00 | 502.00 | 510.00 | 503.61 | 969,368 |
| 2021-12-24 | 500.00 | 504.00 | 493.00 | 498.00 | 491.76 | 183,264 |
| 2021-12-23 | 482.00 | 512.00 | 482.00 | 498.00 | 491.76 | 1,295,131 |
| 2021-12-22 | 474.00 | 494.00 | 474.00 | 490.00 | 483.86 | 745,329 |
| 2021-12-21 | 479.00 | 493.00 | 466.00 | 473.00 | 467.07 | 1,347,952 |
| 2021-12-20 | 470.00 | 503.00 | 458.00 | 490.00 | 483.86 | 1,273,429 |
| 2021-12-17 | 495.00 | 506.00 | 470.00 | 474.00 | 468.06 | 2,834,941 |
| 2021-12-15 | 491.00 | 511.00 | 479.00 | 480.00 | 473.99 | 3,113,545 |
| 2021-12-14 | 484.00 | 484.00 | 447.00 | 478.00 | 472.01 | 1,942,378 |
| 2021-12-13 | 495.00 | 495.00 | 453.00 | 457.00 | 451.27 | 1,119,205 |
| 2021-12-10 | 484.00 | 484.00 | 472.00 | 473.00 | 467.07 | 920,897 |
| 2021-12-09 | 509.00 | 509.00 | 476.00 | 485.00 | 478.92 | 1,607,028 |
| 2021-12-08 | 510.00 | 513.00 | 486.00 | 487.00 | 480.90 | 2,227,481 |
| 2021-12-07 | 474.00 | 509.00 | 474.00 | 498.00 | 491.76 | 2,544,122 |
| 2021-12-06 | 449.00 | 473.00 | 443.00 | 460.00 | 454.24 | 2,152,050 |
| 2021-12-03 | 437.00 | 458.00 | 437.00 | 442.00 | 436.46 | 1,393,227 |
| 2021-12-02 | 441.00 | 441.00 | 429.00 | 435.00 | 429.55 | 2,691,183 |
| 2021-12-01 | 452.00 | 452.00 | 428.00 | 441.00 | 435.47 | 984,510 |
| 2021-11-30 | 450.00 | 461.00 | 433.00 | 441.00 | 435.47 | 1,791,157 |
| 2021-11-29 | 431.00 | 475.00 | 431.00 | 461.00 | 455.22 | 4,303,837 |
| 2021-11-26 | 445.00 | 445.00 | 389.00 | 422.00 | 416.71 | 10,120,613 |
| 2021-11-25 | 494.00 | 514.00 | 482.00 | 497.00 | 490.77 | 3,799,691 |
| 2021-11-24 | 486.00 | 499.00 | 472.00 | 495.00 | 488.80 | 1,325,422 |
| 2021-11-23 | 491.00 | 494.00 | 455.00 | 494.00 | 487.81 | 1,985,406 |
| 2021-11-22 | 490.00 | 502.00 | 476.00 | 491.00 | 484.85 | 2,710,132 |
| 2021-11-19 | 531.00 | 531.00 | 495.00 | 509.00 | 502.62 | 1,864,706 |
| 2021-11-18 | 515.00 | 531.00 | 510.00 | 531.00 | 524.35 | 1,163,840 |
| 2021-11-17 | 538.00 | 540.00 | 511.00 | 519.00 | 512.50 | 867,598 |
| 2021-11-16 | 539.00 | 542.00 | 534.00 | 537.00 | 530.27 | 1,234,010 |
| 2021-11-15 | 539.00 | 546.00 | 536.00 | 539.00 | 532.25 | 624,163 |
| 2021-11-12 | 549.00 | 549.00 | 538.00 | 545.00 | 538.17 | 722,238 |
| 2021-11-11 | 540.00 | 548.00 | 537.00 | 545.00 | 538.17 | 1,569,125 |
| 2021-11-10 | 545.00 | 557.00 | 535.00 | 535.00 | 528.30 | 2,786,738 |
| 2021-11-09 | 540.00 | 547.00 | 540.00 | 544.00 | 537.18 | 1,184,001 |
| 2021-11-08 | 549.00 | 549.00 | 536.00 | 540.00 | 533.23 | 1,057,512 |
| 2021-11-05 | 540.00 | 553.00 | 535.00 | 538.00 | 531.26 | 771,109 |
| 2021-11-04 | 540.00 | 550.00 | 535.00 | 538.00 | 531.26 | 675,980 |
| 2021-11-03 | 550.00 | 550.00 | 532.00 | 544.00 | 537.18 | 891,349 |
| 2021-11-02 | 548.00 | 548.00 | 533.00 | 534.00 | 527.31 | 1,525,222 |
| 2021-10-29 | 550.00 | 550.00 | 540.00 | 540.00 | 533.23 | 1,335,238 |
| 2021-10-28 | 550.00 | 553.00 | 545.00 | 545.00 | 538.17 | 1,240,110 |
| 2021-10-27 | 549.00 | 549.00 | 542.00 | 546.00 | 539.16 | 961,469 |
| 2021-10-26 | 560.00 | 564.00 | 535.00 | 550.00 | 543.11 | 2,108,172 |
| 2021-10-25 | 563.00 | 583.00 | 529.00 | 560.00 | 552.98 | 2,650,967 |
| 2021-10-22 | 599.00 | 599.00 | 567.00 | 578.00 | 570.76 | 2,300,622 |
| 2021-10-21 | 588.00 | 624.00 | 583.00 | 585.00 | 577.67 | 4,085,743 |
| 2021-10-20 | 637.00 | 650.00 | 575.00 | 584.00 | 576.68 | 8,816,295 |
← NewerPage 21 of 21 · 1,249 trading days
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.