City Lodge Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 407.00 | 409.00 | 394.00 | 394.00 | 394.00 | 308,927 |
| 2025-08-06 | 412.00 | 412.00 | 401.00 | 407.00 | 407.00 | 72,662 |
| 2025-08-05 | 415.00 | 419.00 | 407.00 | 413.00 | 413.00 | 195,732 |
| 2025-08-04 | 418.00 | 419.00 | 415.00 | 415.00 | 415.00 | 107,485 |
| 2025-08-01 | 412.00 | 415.00 | 405.00 | 415.00 | 415.00 | 754,522 |
| 2025-07-31 | 413.00 | 418.00 | 406.00 | 416.00 | 416.00 | 467,917 |
| 2025-07-30 | 416.00 | 419.00 | 409.00 | 419.00 | 419.00 | 294,569 |
| 2025-07-29 | 398.00 | 418.00 | 396.00 | 412.00 | 412.00 | 298,746 |
| 2025-07-28 | 397.00 | 401.00 | 395.00 | 398.00 | 398.00 | 152,434 |
| 2025-07-25 | 395.00 | 399.00 | 395.00 | 397.00 | 397.00 | 60,568 |
| 2025-07-24 | 396.00 | 399.00 | 395.00 | 398.00 | 398.00 | 90,453 |
| 2025-07-23 | 387.00 | 399.00 | 386.00 | 395.00 | 395.00 | 168,414 |
| 2025-07-22 | 400.00 | 403.00 | 395.00 | 398.00 | 398.00 | 1,193,110 |
| 2025-07-21 | 402.00 | 404.00 | 400.00 | 400.00 | 400.00 | 981,868 |
| 2025-07-18 | 395.00 | 405.00 | 395.00 | 402.00 | 402.00 | 393,112 |
| 2025-07-17 | 389.00 | 397.00 | 389.00 | 396.00 | 396.00 | 153,400 |
| 2025-07-16 | 396.00 | 396.00 | 388.00 | 395.00 | 395.00 | 47,194 |
| 2025-07-15 | 396.00 | 396.00 | 390.00 | 395.00 | 395.00 | 618,958 |
| 2025-07-14 | 388.00 | 395.00 | 388.00 | 394.00 | 394.00 | 219,616 |
| 2025-07-11 | 397.00 | 397.00 | 389.00 | 394.00 | 394.00 | 1,199,328 |
| 2025-07-10 | 396.00 | 396.00 | 388.00 | 394.00 | 394.00 | 7,343 |
| 2025-07-09 | 388.00 | 392.00 | 378.00 | 392.00 | 392.00 | 753,759 |
| 2025-07-08 | 385.00 | 385.00 | 383.00 | 384.00 | 384.00 | 408,371 |
| 2025-07-07 | 377.00 | 384.00 | 375.00 | 384.00 | 384.00 | 319,557 |
| 2025-07-04 | 383.00 | 392.00 | 376.00 | 388.00 | 388.00 | 144,348 |
| 2025-07-03 | 383.00 | 392.00 | 380.00 | 383.00 | 383.00 | 501,088 |
| 2025-07-02 | 384.00 | 389.00 | 378.00 | 380.00 | 380.00 | 83,082 |
| 2025-07-01 | 391.00 | 391.00 | 377.00 | 383.00 | 383.00 | 301,744 |
| 2025-06-30 | 383.00 | 394.00 | 377.00 | 394.00 | 394.00 | 112,562 |
| 2025-06-27 | 394.00 | 394.00 | 376.00 | 384.00 | 384.00 | 300,685 |
| 2025-06-26 | 387.00 | 396.00 | 376.00 | 384.00 | 384.00 | 248,996 |
| 2025-06-25 | 384.00 | 399.00 | 376.00 | 382.00 | 382.00 | 1,306,312 |
| 2025-06-24 | 390.00 | 399.00 | 383.00 | 384.00 | 384.00 | 9,410,517 |
| 2025-06-23 | 399.00 | 399.00 | 391.00 | 393.00 | 393.00 | 241,606 |
| 2025-06-20 | 399.00 | 400.00 | 390.00 | 400.00 | 400.00 | 39,389 |
| 2025-06-19 | 385.00 | 390.00 | 381.00 | 390.00 | 390.00 | 247,990 |
| 2025-06-18 | 385.00 | 385.00 | 380.00 | 385.00 | 385.00 | 357,359 |
| 2025-06-17 | 383.00 | 385.00 | 380.00 | 385.00 | 385.00 | 1,461,835 |
| 2025-06-13 | 382.00 | 390.00 | 380.00 | 385.00 | 385.00 | 689,712 |
| 2025-06-12 | 389.00 | 396.00 | 383.00 | 390.00 | 390.00 | 4,829,164 |
| 2025-06-11 | 390.00 | 392.00 | 383.00 | 390.00 | 390.00 | 611,675 |
| 2025-06-10 | 391.00 | 391.00 | 384.00 | 390.00 | 390.00 | 323,473 |
| 2025-06-09 | 385.00 | 392.00 | 382.00 | 389.00 | 389.00 | 262,239 |
| 2025-06-06 | 386.00 | 395.00 | 385.00 | 386.00 | 386.00 | 248,229 |
| 2025-06-05 | 405.00 | 405.00 | 395.00 | 395.00 | 395.00 | 251,213 |
| 2025-06-04 | 395.00 | 407.00 | 390.00 | 407.00 | 407.00 | 603,381 |
| 2025-06-03 | 409.00 | 410.00 | 390.00 | 396.00 | 396.00 | 286,027 |
| 2025-06-02 | 412.00 | 416.00 | 405.00 | 405.00 | 405.00 | 687,735 |
| 2025-05-30 | 415.00 | 424.00 | 410.00 | 417.00 | 417.00 | 176,187 |
| 2025-05-29 | 407.00 | 416.00 | 406.00 | 413.00 | 413.00 | 227,129 |
| 2025-05-28 | 410.00 | 415.00 | 405.00 | 405.00 | 405.00 | 447,367 |
| 2025-05-27 | 410.00 | 411.00 | 405.00 | 408.00 | 408.00 | 484,510 |
| 2025-05-26 | 403.00 | 410.00 | 403.00 | 406.00 | 406.00 | 81,572 |
| 2025-05-23 | 414.00 | 415.00 | 405.00 | 410.00 | 410.00 | 114,139 |
| 2025-05-22 | 418.00 | 418.00 | 405.00 | 415.00 | 415.00 | 62,751 |
| 2025-05-21 | 416.00 | 416.00 | 405.00 | 405.00 | 405.00 | 177,387 |
| 2025-05-20 | 424.00 | 424.00 | 410.00 | 410.00 | 410.00 | 248,324 |
| 2025-05-19 | 424.00 | 424.00 | 408.00 | 418.00 | 418.00 | 34,017 |
| 2025-05-16 | 410.00 | 422.00 | 405.00 | 418.00 | 418.00 | 149,780 |
| 2025-05-15 | 400.00 | 410.00 | 400.00 | 410.00 | 410.00 | 95,182 |
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.