City Lodge Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 438.00 | 445.00 | 427.00 | 436.00 | 436.00 | 76,972 |
| 2026-04-23 | 440.00 | 447.00 | 435.00 | 440.00 | 440.00 | 173,079 |
| 2026-04-22 | 435.00 | 450.00 | 435.00 | 450.00 | 450.00 | 72,545 |
| 2026-04-21 | 440.00 | 440.00 | 435.00 | 437.00 | 437.00 | 653,195 |
| 2026-04-20 | 438.00 | 444.00 | 422.00 | 440.00 | 440.00 | 74,617 |
| 2026-04-17 | 436.00 | 444.00 | 435.00 | 438.00 | 438.00 | 47,980 |
| 2026-04-16 | 443.00 | 445.00 | 435.00 | 445.00 | 445.00 | 67,958 |
| 2026-04-15 | 440.00 | 442.00 | 437.00 | 437.00 | 437.00 | 411,910 |
| 2026-04-14 | 443.00 | 445.00 | 437.00 | 438.00 | 438.00 | 327,326 |
| 2026-04-13 | 435.00 | 440.00 | 435.00 | 440.00 | 440.00 | 86,088 |
| 2026-04-10 | 443.00 | 443.00 | 430.00 | 432.00 | 432.00 | 147,151 |
| 2026-04-09 | 442.00 | 442.00 | 435.00 | 439.00 | 439.00 | 50,281 |
| 2026-04-08 | 426.00 | 442.00 | 426.00 | 437.00 | 437.00 | 214,465 |
| 2026-04-07 | 418.00 | 430.00 | 418.00 | 426.00 | 426.00 | 69,294 |
| 2026-04-02 | 431.00 | 437.00 | 402.00 | 430.00 | 430.00 | 327,484 |
| 2026-04-01 | 437.00 | 445.00 | 430.00 | 431.00 | 431.00 | 182,291 |
| 2026-03-31 | 441.00 | 445.00 | 437.00 | 437.00 | 437.00 | 326,207 |
| 2026-03-30 | 440.00 | 440.00 | 430.00 | 439.00 | 439.00 | 154,672 |
| 2026-03-27 | 441.00 | 441.00 | 430.00 | 434.00 | 434.00 | 92,661 |
| 2026-03-26 | 441.00 | 441.00 | 435.00 | 437.00 | 437.00 | 52,882 |
| 2026-03-25 | 440.00 | 440.00 | 435.00 | 440.00 | 440.00 | 208,461 |
| 2026-03-24 | 447.00 | 447.00 | 438.00 | 440.00 | 440.00 | 71,889 |
| 2026-03-23 | 449.00 | 449.00 | 430.00 | 435.00 | 435.00 | 505,694 |
| 2026-03-20 | 444.00 | 449.00 | 434.00 | 449.00 | 449.00 | 228,297 |
| 2026-03-19 | 442.00 | 442.00 | 430.00 | 440.00 | 440.00 | 389,144 |
| 2026-03-18 | 447.00 | 448.00 | 438.00 | 441.00 | 441.00 | 107,873 |
| 2026-03-17 | 442.00 | 448.00 | 439.00 | 445.00 | 445.00 | 517,290 |
| 2026-03-16 | 449.00 | 460.00 | 443.00 | 445.00 | 445.00 | 2,037,285 |
| 2026-03-13 | 442.00 | 459.00 | 435.00 | 452.00 | 452.00 | 253,589 |
| 2026-03-12 | 460.00 | 460.00 | 442.00 | 442.00 | 442.00 | 418,209 |
| 2026-03-11 | 458.00 | 463.00 | 446.00 | 446.00 | 446.00 | 333,218 |
| 2026-03-10 | 472.00 | 472.00 | 450.00 | 460.00 | 459.92 | 310,086 |
| 2026-03-09 | 472.00 | 479.00 | 450.00 | 468.00 | 467.92 | 281,273 |
| 2026-03-06 | 479.00 | 488.00 | 463.00 | 476.00 | 475.92 | 214,709 |
| 2026-03-05 | 474.00 | 482.00 | 462.00 | 472.00 | 471.92 | 94,900 |
| 2026-03-04 | 481.00 | 481.00 | 460.00 | 460.00 | 460.00 | 50,581 |
| 2026-03-03 | 463.00 | 485.00 | 457.00 | 460.00 | 460.00 | 3,590,820 |
| 2026-03-02 | 478.00 | 478.00 | 460.00 | 464.00 | 464.00 | 923,355 |
| 2026-02-27 | 478.00 | 482.00 | 466.00 | 482.00 | 482.00 | 159,240 |
| 2026-02-26 | 467.00 | 478.00 | 462.00 | 478.00 | 478.00 | 409,978 |
| 2026-02-25 | 458.00 | 478.00 | 455.00 | 467.00 | 467.00 | 567,762 |
| 2026-02-24 | 462.00 | 465.00 | 454.00 | 460.00 | 460.00 | 383,411 |
| 2026-02-23 | 472.00 | 472.00 | 460.00 | 469.00 | 469.00 | 390,070 |
| 2026-02-20 | 497.00 | 497.00 | 470.00 | 472.00 | 472.00 | 280,284 |
| 2026-02-19 | 480.00 | 491.00 | 475.00 | 475.00 | 475.00 | 485,164 |
| 2026-02-18 | 480.00 | 490.00 | 480.00 | 480.00 | 480.00 | 430,525 |
| 2026-02-17 | 488.00 | 488.00 | 480.00 | 484.00 | 484.00 | 219,151 |
| 2026-02-16 | 485.00 | 490.00 | 482.00 | 488.00 | 488.00 | 809,718 |
| 2026-02-13 | 489.00 | 489.00 | 481.00 | 485.00 | 485.00 | 97,955 |
| 2026-02-12 | 491.00 | 499.00 | 483.00 | 487.00 | 487.00 | 123,403 |
| 2026-02-11 | 488.00 | 499.00 | 480.00 | 491.00 | 491.00 | 316,813 |
| 2026-02-10 | 476.00 | 498.00 | 476.00 | 485.00 | 485.00 | 594,841 |
| 2026-02-09 | 479.00 | 499.00 | 475.00 | 487.00 | 487.00 | 249,808 |
| 2026-02-06 | 495.00 | 496.00 | 480.00 | 487.00 | 487.00 | 358,996 |
| 2026-02-05 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 193,267 |
| 2026-02-04 | 500.00 | 506.00 | 490.00 | 505.00 | 505.00 | 303,669 |
| 2026-02-03 | 493.00 | 505.00 | 490.00 | 502.00 | 502.00 | 250,932 |
| 2026-02-02 | 492.00 | 504.00 | 485.00 | 504.00 | 504.00 | 405,675 |
| 2026-01-30 | 489.00 | 492.00 | 485.00 | 492.00 | 492.00 | 32,648 |
| 2026-01-29 | 493.00 | 493.00 | 482.00 | 489.00 | 489.00 | 133,805 |
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.