City Lodge Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 497.00 | 506.00 | 486.00 | 490.00 | 490.00 | 180,638 |
| 2026-01-27 | 491.00 | 508.00 | 491.00 | 504.00 | 504.00 | 685,571 |
| 2026-01-26 | 502.00 | 502.00 | 493.00 | 500.00 | 500.00 | 49,480 |
| 2026-01-23 | 504.00 | 504.00 | 486.00 | 490.00 | 490.00 | 686,674 |
| 2026-01-22 | 499.00 | 504.00 | 489.00 | 504.00 | 504.00 | 262,258 |
| 2026-01-21 | 493.00 | 494.00 | 483.00 | 489.00 | 489.00 | 152,886 |
| 2026-01-20 | 492.00 | 492.00 | 482.00 | 491.00 | 491.00 | 201,770 |
| 2026-01-19 | 499.00 | 500.00 | 486.00 | 492.00 | 492.00 | 272,776 |
| 2026-01-16 | 498.00 | 508.00 | 493.00 | 497.00 | 497.00 | 496,304 |
| 2026-01-15 | 513.00 | 515.00 | 495.00 | 499.00 | 499.00 | 853,726 |
| 2026-01-14 | 526.00 | 526.00 | 509.00 | 513.00 | 513.00 | 366,687 |
| 2026-01-13 | 519.00 | 528.00 | 519.00 | 525.00 | 525.00 | 190,214 |
| 2026-01-12 | 520.00 | 529.00 | 518.00 | 520.00 | 520.00 | 387,114 |
| 2026-01-09 | 518.00 | 530.00 | 518.00 | 529.00 | 529.00 | 1,105,157 |
| 2026-01-08 | 520.00 | 523.00 | 512.00 | 520.00 | 520.00 | 236,146 |
| 2026-01-07 | 524.00 | 525.00 | 512.00 | 521.00 | 521.00 | 409,655 |
| 2026-01-06 | 519.00 | 525.00 | 510.00 | 525.00 | 525.00 | 1,102,041 |
| 2026-01-05 | 500.00 | 520.00 | 500.00 | 520.00 | 520.00 | 657,340 |
| 2026-01-02 | 511.00 | 519.00 | 505.00 | 516.00 | 516.00 | 488,981 |
| 2025-12-31 | 509.00 | 518.00 | 509.00 | 518.00 | 518.00 | 18,950 |
| 2025-12-30 | 513.00 | 520.00 | 513.00 | 518.00 | 518.00 | 642,315 |
| 2025-12-29 | 519.00 | 519.00 | 510.00 | 515.00 | 515.00 | 83,404 |
| 2025-12-24 | 520.00 | 520.00 | 509.00 | 520.00 | 520.00 | 40,823 |
| 2025-12-23 | 515.00 | 520.00 | 506.00 | 515.00 | 515.00 | 374,002 |
| 2025-12-22 | 510.00 | 515.00 | 502.00 | 515.00 | 515.00 | 56,861 |
| 2025-12-19 | 510.00 | 510.00 | 499.00 | 506.00 | 506.00 | 762,732 |
| 2025-12-18 | 505.00 | 515.00 | 505.00 | 506.00 | 506.00 | 401,593 |
| 2025-12-17 | 512.00 | 514.00 | 504.00 | 514.00 | 514.00 | 408,446 |
| 2025-12-15 | 528.00 | 528.00 | 504.00 | 513.00 | 513.00 | 1,900,501 |
| 2025-12-12 | 520.00 | 530.00 | 507.00 | 530.00 | 530.00 | 1,150,498 |
| 2025-12-11 | 510.00 | 530.00 | 500.00 | 520.00 | 520.00 | 1,030,757 |
| 2025-12-10 | 514.00 | 520.00 | 501.00 | 520.00 | 520.00 | 1,064,083 |
| 2025-12-09 | 500.00 | 515.00 | 500.00 | 514.00 | 514.00 | 389,125 |
| 2025-12-08 | 481.00 | 500.00 | 478.00 | 500.00 | 500.00 | 507,010 |
| 2025-12-05 | 486.00 | 486.00 | 472.00 | 481.00 | 481.00 | 63,992 |
| 2025-12-04 | 471.00 | 488.00 | 471.00 | 480.00 | 480.00 | 665,856 |
| 2025-12-03 | 478.00 | 487.00 | 476.00 | 480.00 | 480.00 | 146,042 |
| 2025-12-02 | 451.00 | 482.00 | 451.00 | 478.00 | 478.00 | 3,330,065 |
| 2025-12-01 | 469.00 | 472.00 | 430.00 | 464.00 | 464.00 | 1,923,199 |
| 2025-11-28 | 469.00 | 488.00 | 469.00 | 473.00 | 473.00 | 1,194,083 |
| 2025-11-27 | 468.00 | 470.00 | 466.00 | 470.00 | 470.00 | 228,638 |
| 2025-11-26 | 485.00 | 488.00 | 465.00 | 471.00 | 471.00 | 1,112,809 |
| 2025-11-25 | 490.00 | 500.00 | 485.00 | 485.00 | 485.00 | 19,282,664 |
| 2025-11-24 | 510.00 | 510.00 | 490.00 | 500.00 | 500.00 | 6,405,922 |
| 2025-11-21 | 507.00 | 527.00 | 500.00 | 510.00 | 510.00 | 531,768 |
| 2025-11-20 | 485.00 | 509.00 | 485.00 | 507.00 | 507.00 | 1,447,475 |
| 2025-11-19 | 472.00 | 488.00 | 470.00 | 485.00 | 485.00 | 539,439 |
| 2025-11-18 | 469.00 | 475.00 | 464.00 | 470.00 | 470.00 | 1,367,742 |
| 2025-11-17 | 475.00 | 477.00 | 465.00 | 470.00 | 470.00 | 664,835 |
| 2025-11-14 | 460.00 | 474.00 | 450.00 | 474.00 | 474.00 | 197,293 |
| 2025-11-13 | 443.00 | 472.00 | 443.00 | 463.00 | 463.00 | 1,155,690 |
| 2025-11-12 | 464.00 | 464.00 | 443.00 | 460.00 | 460.00 | 585,178 |
| 2025-11-11 | 460.00 | 465.00 | 448.00 | 458.00 | 458.00 | 1,339,239 |
| 2025-11-10 | 447.00 | 464.00 | 437.00 | 460.00 | 460.00 | 4,955,197 |
| 2025-11-07 | 433.00 | 445.00 | 433.00 | 445.00 | 445.00 | 1,937,107 |
| 2025-11-06 | 415.00 | 442.00 | 412.00 | 436.00 | 436.00 | 771,792 |
| 2025-11-05 | 407.00 | 414.00 | 405.00 | 414.00 | 414.00 | 196,033 |
| 2025-11-04 | 414.00 | 414.00 | 408.00 | 408.00 | 408.00 | 1,131,791 |
| 2025-11-03 | 415.00 | 415.00 | 407.00 | 415.00 | 415.00 | 724,641 |
| 2025-10-31 | 408.00 | 415.00 | 405.00 | 410.00 | 410.00 | 247,053 |
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.