City Lodge Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 404.00 | 405.00 | 399.00 | 405.00 | 405.00 | 253,809 |
| 2025-05-13 | 408.00 | 408.00 | 400.00 | 404.00 | 404.00 | 112,764 |
| 2025-05-12 | 405.00 | 409.00 | 400.00 | 400.00 | 400.00 | 221,233 |
| 2025-05-09 | 406.00 | 414.00 | 405.00 | 409.00 | 409.00 | 121,917 |
| 2025-05-08 | 412.00 | 414.00 | 408.00 | 410.00 | 410.00 | 430,403 |
| 2025-05-07 | 413.00 | 414.00 | 404.00 | 413.00 | 413.00 | 72,219 |
| 2025-05-06 | 402.00 | 413.00 | 402.00 | 405.00 | 405.00 | 628,536 |
| 2025-05-05 | 400.00 | 414.00 | 400.00 | 405.00 | 405.00 | 540,954 |
| 2025-05-02 | 408.00 | 410.00 | 396.00 | 406.00 | 406.00 | 164,756 |
| 2025-04-30 | 401.00 | 407.00 | 391.00 | 407.00 | 407.00 | 310,003 |
| 2025-04-29 | 400.00 | 409.00 | 400.00 | 400.00 | 400.00 | 148,613 |
| 2025-04-25 | 404.00 | 409.00 | 400.00 | 400.00 | 400.00 | 164,286 |
| 2025-04-24 | 400.00 | 405.00 | 396.00 | 403.00 | 403.00 | 164,633 |
| 2025-04-23 | 394.00 | 405.00 | 390.00 | 400.00 | 400.00 | 922,749 |
| 2025-04-22 | 391.00 | 395.00 | 379.00 | 395.00 | 395.00 | 281,290 |
| 2025-04-17 | 388.00 | 390.00 | 382.00 | 388.00 | 388.00 | 177,997 |
| 2025-04-16 | 390.00 | 390.00 | 384.00 | 388.00 | 388.00 | 78,384 |
| 2025-04-15 | 392.00 | 392.00 | 385.00 | 387.00 | 387.00 | 102,864 |
| 2025-04-14 | 380.00 | 393.00 | 377.00 | 388.00 | 388.00 | 741,457 |
| 2025-04-11 | 379.00 | 383.00 | 375.00 | 380.00 | 380.00 | 208,268 |
| 2025-04-10 | 370.00 | 384.00 | 370.00 | 375.00 | 375.00 | 1,855,960 |
| 2025-04-09 | 375.00 | 383.00 | 353.00 | 364.00 | 364.00 | 1,896,564 |
| 2025-04-08 | 365.00 | 378.00 | 365.00 | 375.00 | 375.00 | 535,814 |
| 2025-04-07 | 380.00 | 380.00 | 355.00 | 370.00 | 370.00 | 3,028,751 |
| 2025-04-04 | 381.00 | 399.00 | 367.00 | 380.00 | 380.00 | 357,455 |
| 2025-04-03 | 410.00 | 411.00 | 364.00 | 390.00 | 390.00 | 1,194,365 |
| 2025-04-02 | 404.00 | 415.00 | 395.00 | 400.00 | 400.00 | 2,198,917 |
| 2025-04-01 | 400.00 | 408.00 | 400.00 | 404.00 | 404.00 | 718,154 |
| 2025-03-31 | 398.00 | 403.00 | 397.00 | 402.00 | 402.00 | 147,042 |
| 2025-03-28 | 398.00 | 403.00 | 398.00 | 402.00 | 402.00 | 80,550 |
| 2025-03-27 | 403.00 | 405.00 | 397.00 | 400.00 | 400.00 | 1,561,983 |
| 2025-03-26 | 402.00 | 404.00 | 400.00 | 403.00 | 403.00 | 247,652 |
| 2025-03-25 | 403.00 | 409.00 | 400.00 | 400.00 | 400.00 | 317,993 |
| 2025-03-24 | 408.00 | 414.00 | 402.00 | 403.00 | 403.00 | 111,219 |
| 2025-03-20 | 414.00 | 414.00 | 402.00 | 407.00 | 407.00 | 187,893 |
| 2025-03-19 | 414.00 | 414.00 | 402.00 | 410.00 | 410.00 | 285,394 |
| 2025-03-18 | 400.00 | 404.00 | 397.00 | 402.00 | 402.00 | 604,161 |
| 2025-03-17 | 404.00 | 404.00 | 399.00 | 400.00 | 400.00 | 100,416 |
| 2025-03-14 | 400.00 | 403.00 | 395.00 | 400.00 | 400.00 | 811,654 |
| 2025-03-13 | 400.00 | 411.00 | 399.00 | 401.00 | 401.00 | 141,509 |
| 2025-03-12 | 400.00 | 405.00 | 396.00 | 405.00 | 405.00 | 772,668 |
| 2025-03-11 | 404.00 | 410.00 | 401.00 | 401.00 | 401.00 | 531,660 |
| 2025-03-10 | 404.00 | 420.00 | 400.00 | 404.00 | 404.00 | 399,210 |
| 2025-03-07 | 403.00 | 404.00 | 400.00 | 403.00 | 403.00 | 88,433 |
| 2025-03-06 | 410.00 | 410.00 | 400.00 | 400.00 | 400.00 | 1,410,830 |
| 2025-03-05 | 410.00 | 419.00 | 410.00 | 410.00 | 410.00 | 117,787 |
| 2025-03-04 | 409.00 | 413.00 | 403.00 | 410.00 | 410.00 | 70,909 |
| 2025-03-03 | 419.00 | 419.00 | 399.00 | 409.00 | 409.00 | 445,616 |
| 2025-02-28 | 414.00 | 419.00 | 405.00 | 418.00 | 418.00 | 247,109 |
| 2025-02-27 | 412.00 | 412.00 | 404.00 | 405.00 | 405.00 | 291,710 |
| 2025-02-26 | 418.00 | 418.00 | 404.00 | 409.00 | 409.00 | 488,288 |
| 2025-02-25 | 410.00 | 412.00 | 403.00 | 410.00 | 410.00 | 202,054 |
| 2025-02-24 | 425.00 | 427.00 | 406.00 | 411.00 | 411.00 | 1,650,329 |
| 2025-02-21 | 425.00 | 430.00 | 414.00 | 425.00 | 425.00 | 2,426,457 |
| 2025-02-20 | 417.00 | 420.00 | 415.00 | 420.00 | 420.00 | 440,752 |
| 2025-02-19 | 418.00 | 426.00 | 415.00 | 417.00 | 417.00 | 723,389 |
| 2025-02-18 | 421.00 | 427.00 | 415.00 | 422.00 | 422.00 | 222,161 |
| 2025-02-17 | 420.00 | 424.00 | 415.00 | 415.00 | 415.00 | 274,697 |
| 2025-02-14 | 425.00 | 428.00 | 419.00 | 421.00 | 421.00 | 1,419,166 |
| 2025-02-13 | 428.00 | 428.00 | 421.00 | 425.00 | 425.00 | 624,442 |
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.