City Lodge Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 425.00 | 429.00 | 420.00 | 425.00 | 425.00 | 770,594 |
| 2025-02-11 | 429.00 | 429.00 | 420.00 | 425.00 | 425.00 | 935,816 |
| 2025-02-10 | 420.00 | 427.00 | 420.00 | 420.00 | 420.00 | 246,189 |
| 2025-02-07 | 438.00 | 438.00 | 421.00 | 426.00 | 426.00 | 388,004 |
| 2025-02-06 | 428.00 | 438.00 | 419.00 | 425.00 | 425.00 | 339,341 |
| 2025-02-05 | 423.00 | 430.00 | 419.00 | 419.00 | 419.00 | 234,889 |
| 2025-02-04 | 421.00 | 438.00 | 416.00 | 430.00 | 430.00 | 723,961 |
| 2025-02-03 | 418.00 | 423.00 | 415.00 | 418.00 | 418.00 | 530,399 |
| 2025-01-31 | 431.00 | 439.00 | 425.00 | 430.00 | 430.00 | 2,747,009 |
| 2025-01-30 | 433.00 | 439.00 | 430.00 | 439.00 | 439.00 | 689,083 |
| 2025-01-29 | 438.00 | 438.00 | 425.00 | 433.00 | 433.00 | 1,033,831 |
| 2025-01-28 | 438.00 | 438.00 | 426.00 | 433.00 | 433.00 | 148,807 |
| 2025-01-27 | 438.00 | 438.00 | 415.00 | 430.00 | 430.00 | 1,303,850 |
| 2025-01-24 | 433.00 | 438.00 | 425.00 | 437.00 | 437.00 | 1,312,297 |
| 2025-01-23 | 415.00 | 433.00 | 414.00 | 432.00 | 432.00 | 542,523 |
| 2025-01-22 | 425.00 | 446.00 | 416.00 | 416.00 | 416.00 | 2,647,226 |
| 2025-01-21 | 437.00 | 437.00 | 425.00 | 425.00 | 425.00 | 1,076,971 |
| 2025-01-20 | 446.00 | 449.00 | 426.00 | 435.00 | 435.00 | 777,243 |
| 2025-01-17 | 448.00 | 454.00 | 446.00 | 450.00 | 450.00 | 280,419 |
| 2025-01-16 | 472.00 | 472.00 | 446.00 | 452.00 | 452.00 | 739,703 |
| 2025-01-15 | 472.00 | 472.00 | 451.00 | 460.00 | 460.00 | 71,663 |
| 2025-01-14 | 450.00 | 462.00 | 450.00 | 455.00 | 455.00 | 526,255 |
| 2025-01-13 | 461.00 | 476.00 | 450.00 | 450.00 | 450.00 | 2,868,183 |
| 2025-01-10 | 496.00 | 496.00 | 460.00 | 460.00 | 460.00 | 478,803 |
| 2025-01-09 | 498.00 | 498.00 | 475.00 | 475.00 | 475.00 | 92,888 |
| 2025-01-08 | 500.00 | 500.00 | 475.00 | 485.00 | 485.00 | 87,707 |
| 2025-01-07 | 498.00 | 508.00 | 491.00 | 491.00 | 491.00 | 770,719 |
| 2025-01-06 | 490.00 | 497.00 | 490.00 | 496.00 | 496.00 | 133,404 |
| 2025-01-03 | 495.00 | 498.00 | 487.00 | 495.00 | 495.00 | 149,893 |
| 2025-01-02 | 501.00 | 516.00 | 495.00 | 496.00 | 496.00 | 774,303 |
| 2024-12-31 | 509.00 | 515.00 | 493.00 | 505.00 | 505.00 | 676,943 |
| 2024-12-30 | 508.00 | 510.00 | 495.00 | 510.00 | 510.00 | 290,448 |
| 2024-12-27 | 500.00 | 510.00 | 500.00 | 508.00 | 508.00 | 109,405 |
| 2024-12-24 | 502.00 | 508.00 | 501.00 | 507.00 | 507.00 | 32,667 |
| 2024-12-23 | 510.00 | 514.00 | 501.00 | 509.00 | 509.00 | 169,124 |
| 2024-12-20 | 512.00 | 514.00 | 510.00 | 510.00 | 510.00 | 89,920 |
| 2024-12-19 | 513.00 | 514.00 | 506.00 | 512.00 | 512.00 | 170,370 |
| 2024-12-18 | 514.00 | 514.00 | 510.00 | 510.00 | 510.00 | 23,827 |
| 2024-12-17 | 515.00 | 516.00 | 510.00 | 515.00 | 515.00 | 420,038 |
| 2024-12-13 | 510.00 | 517.00 | 509.00 | 516.00 | 516.00 | 207,131 |
| 2024-12-12 | 516.00 | 520.00 | 510.00 | 510.00 | 510.00 | 210,220 |
| 2024-12-11 | 513.00 | 520.00 | 509.00 | 516.00 | 516.00 | 153,320 |
| 2024-12-10 | 507.00 | 514.00 | 500.00 | 514.00 | 514.00 | 983,107 |
| 2024-12-09 | 504.00 | 509.00 | 503.00 | 509.00 | 509.00 | 129,259 |
| 2024-12-06 | 501.00 | 510.00 | 501.00 | 506.00 | 506.00 | 193,567 |
| 2024-12-05 | 504.00 | 510.00 | 501.00 | 510.00 | 510.00 | 669,477 |
| 2024-12-04 | 507.00 | 510.00 | 498.00 | 507.00 | 507.00 | 1,134,314 |
| 2024-12-03 | 495.00 | 509.00 | 483.00 | 505.00 | 505.00 | 2,065,930 |
| 2024-12-02 | 478.00 | 497.00 | 478.00 | 495.00 | 495.00 | 1,066,515 |
| 2024-11-29 | 494.00 | 495.00 | 485.00 | 495.00 | 495.00 | 557,315 |
| 2024-11-28 | 486.00 | 494.00 | 486.00 | 493.00 | 493.00 | 1,937,218 |
| 2024-11-27 | 490.00 | 490.00 | 486.00 | 488.00 | 488.00 | 355,795 |
| 2024-11-26 | 485.00 | 490.00 | 485.00 | 487.00 | 487.00 | 1,750,943 |
| 2024-11-25 | 485.00 | 491.00 | 485.00 | 485.00 | 485.00 | 216,281 |
| 2024-11-22 | 492.00 | 492.00 | 485.00 | 490.00 | 490.00 | 287,764 |
| 2024-11-21 | 475.00 | 492.00 | 475.00 | 486.00 | 486.00 | 392,983 |
| 2024-11-20 | 477.00 | 483.00 | 465.00 | 475.00 | 475.00 | 305,193 |
| 2024-11-19 | 481.00 | 488.00 | 480.00 | 480.00 | 480.00 | 417,199 |
| 2024-11-18 | 480.00 | 490.00 | 480.00 | 486.00 | 486.00 | 128,759 |
| 2024-11-15 | 480.00 | 482.00 | 478.00 | 480.00 | 480.00 | 510,637 |
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.