City Lodge Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 408.00 | 415.00 | 405.00 | 410.00 | 410.00 | 247,053 |
| 2025-10-30 | 418.00 | 418.00 | 406.00 | 414.00 | 414.00 | 286,407 |
| 2025-10-29 | 419.00 | 419.00 | 405.00 | 406.00 | 406.00 | 465,535 |
| 2025-10-28 | 418.00 | 422.00 | 411.00 | 418.00 | 418.00 | 233,397 |
| 2025-10-27 | 414.00 | 414.00 | 405.00 | 413.00 | 413.00 | 458,481 |
| 2025-10-24 | 407.00 | 410.00 | 403.00 | 410.00 | 410.00 | 264,422 |
| 2025-10-23 | 410.00 | 410.00 | 403.00 | 408.00 | 408.00 | 151,467 |
| 2025-10-22 | 410.00 | 410.00 | 403.00 | 410.00 | 410.00 | 73,231 |
| 2025-10-21 | 405.00 | 414.00 | 404.00 | 414.00 | 414.00 | 244,365 |
| 2025-10-20 | 401.00 | 416.00 | 401.00 | 405.00 | 405.00 | 433,387 |
| 2025-10-17 | 419.00 | 424.00 | 391.00 | 409.00 | 409.00 | 1,414,805 |
| 2025-10-16 | 420.00 | 427.00 | 415.00 | 420.00 | 420.00 | 137,754 |
| 2025-10-15 | 420.00 | 429.00 | 416.00 | 419.00 | 419.00 | 140,931 |
| 2025-10-14 | 420.00 | 420.00 | 410.00 | 417.00 | 417.00 | 672,914 |
| 2025-10-13 | 439.00 | 439.00 | 408.00 | 410.00 | 410.00 | 637,962 |
| 2025-10-10 | 430.00 | 435.00 | 419.00 | 420.00 | 420.00 | 410,154 |
| 2025-10-09 | 435.00 | 440.00 | 418.00 | 430.00 | 430.00 | 1,182,650 |
| 2025-10-08 | 421.00 | 436.00 | 418.00 | 435.00 | 435.00 | 510,082 |
| 2025-10-07 | 418.00 | 422.00 | 415.00 | 418.00 | 418.00 | 966,664 |
| 2025-10-06 | 406.00 | 422.00 | 399.00 | 420.00 | 420.00 | 1,255,013 |
| 2025-10-03 | 399.00 | 404.00 | 397.00 | 400.00 | 400.00 | 44,164,455 |
| 2025-10-02 | 405.00 | 409.00 | 398.00 | 401.00 | 401.00 | 5,502,079 |
| 2025-10-01 | 400.00 | 408.00 | 396.00 | 403.00 | 403.00 | 1,396,754 |
| 2025-09-30 | 410.00 | 410.00 | 406.00 | 406.00 | 405.91 | 100,629 |
| 2025-09-29 | 405.00 | 410.00 | 405.00 | 410.00 | 409.91 | 376,926 |
| 2025-09-26 | 402.00 | 405.00 | 398.00 | 400.00 | 399.91 | 261,497 |
| 2025-09-25 | 407.00 | 407.00 | 395.00 | 395.00 | 395.00 | 202,300 |
| 2025-09-23 | 403.00 | 406.00 | 400.00 | 406.00 | 406.00 | 207,789 |
| 2025-09-22 | 397.00 | 403.00 | 395.00 | 400.00 | 400.00 | 461,131 |
| 2025-09-19 | 390.00 | 401.00 | 390.00 | 397.00 | 397.00 | 1,173,363 |
| 2025-09-18 | 385.00 | 395.00 | 385.00 | 390.00 | 390.00 | 1,262,641 |
| 2025-09-17 | 385.00 | 399.00 | 382.00 | 386.00 | 386.00 | 572,705 |
| 2025-09-16 | 390.00 | 401.00 | 389.00 | 395.00 | 395.00 | 446,214 |
| 2025-09-15 | 402.00 | 403.00 | 394.00 | 400.00 | 400.00 | 676,021 |
| 2025-09-12 | 385.00 | 401.00 | 385.00 | 398.00 | 398.00 | 844,018 |
| 2025-09-11 | 383.00 | 385.00 | 380.00 | 385.00 | 385.00 | 283,767 |
| 2025-09-10 | 385.00 | 385.00 | 383.00 | 385.00 | 385.00 | 196,473 |
| 2025-09-09 | 384.00 | 387.00 | 377.00 | 383.00 | 383.00 | 841,889 |
| 2025-09-08 | 380.00 | 392.00 | 374.00 | 377.00 | 377.00 | 156,551 |
| 2025-09-05 | 389.00 | 390.00 | 375.00 | 379.00 | 379.00 | 260,446 |
| 2025-09-04 | 390.00 | 394.00 | 380.00 | 388.00 | 388.00 | 1,883,625 |
| 2025-09-03 | 390.00 | 390.00 | 378.00 | 385.00 | 385.00 | 833,416 |
| 2025-09-02 | 392.00 | 392.00 | 383.00 | 385.00 | 385.00 | 188,003 |
| 2025-09-01 | 390.00 | 399.00 | 389.00 | 393.00 | 393.00 | 479,838 |
| 2025-08-29 | 393.00 | 400.00 | 383.00 | 400.00 | 400.00 | 645,228 |
| 2025-08-28 | 389.00 | 396.00 | 385.00 | 393.00 | 393.00 | 87,843 |
| 2025-08-27 | 398.00 | 398.00 | 385.00 | 386.00 | 386.00 | 61,310 |
| 2025-08-26 | 385.00 | 395.00 | 385.00 | 394.00 | 394.00 | 73,710 |
| 2025-08-25 | 387.00 | 396.00 | 387.00 | 389.00 | 389.00 | 387,830 |
| 2025-08-22 | 395.00 | 401.00 | 383.00 | 397.00 | 397.00 | 221,201 |
| 2025-08-21 | 394.00 | 402.00 | 389.00 | 402.00 | 402.00 | 285,634 |
| 2025-08-20 | 391.00 | 399.00 | 384.00 | 389.00 | 389.00 | 293,664 |
| 2025-08-19 | 396.00 | 403.00 | 390.00 | 394.00 | 394.00 | 55,139 |
| 2025-08-18 | 391.00 | 402.00 | 391.00 | 395.00 | 395.00 | 21,885 |
| 2025-08-15 | 393.00 | 401.00 | 393.00 | 399.00 | 399.00 | 1,824 |
| 2025-08-14 | 394.00 | 401.00 | 394.00 | 399.00 | 399.00 | 300,201 |
| 2025-08-13 | 395.00 | 401.00 | 389.00 | 400.00 | 400.00 | 137,528 |
| 2025-08-12 | 396.00 | 397.00 | 389.00 | 395.00 | 395.00 | 157,277 |
| 2025-08-11 | 400.00 | 400.00 | 381.00 | 397.00 | 397.00 | 133,111 |
| 2025-08-08 | 394.00 | 396.00 | 380.00 | 396.00 | 396.00 | 281,925 |
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.