City Lodge Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 481.00 | 487.00 | 480.00 | 480.00 | 480.00 | 129,609 |
| 2024-11-13 | 488.00 | 488.00 | 480.00 | 483.00 | 483.00 | 366,533 |
| 2024-11-12 | 480.00 | 489.00 | 475.00 | 489.00 | 489.00 | 204,510 |
| 2024-11-11 | 472.00 | 488.00 | 472.00 | 480.00 | 480.00 | 660,055 |
| 2024-11-08 | 482.00 | 487.00 | 480.00 | 485.00 | 485.00 | 47,119 |
| 2024-11-07 | 486.00 | 488.00 | 480.00 | 484.00 | 484.00 | 266,256 |
| 2024-11-06 | 489.00 | 489.00 | 479.00 | 483.00 | 483.00 | 533,177 |
| 2024-11-05 | 485.00 | 492.00 | 469.00 | 484.00 | 484.00 | 209,032 |
| 2024-11-04 | 490.00 | 496.00 | 486.00 | 492.00 | 492.00 | 898,279 |
| 2024-11-01 | 477.00 | 490.00 | 471.00 | 490.00 | 490.00 | 535,576 |
| 2024-10-31 | 484.00 | 488.00 | 477.00 | 477.00 | 477.00 | 420,412 |
| 2024-10-30 | 485.00 | 490.00 | 484.00 | 485.00 | 485.00 | 245,203 |
| 2024-10-29 | 491.00 | 492.00 | 485.00 | 490.00 | 490.00 | 1,442,761 |
| 2024-10-28 | 491.00 | 500.00 | 486.00 | 490.00 | 490.00 | 688,429 |
| 2024-10-25 | 488.00 | 498.00 | 488.00 | 490.00 | 490.00 | 271,696 |
| 2024-10-24 | 496.00 | 496.00 | 491.00 | 492.00 | 492.00 | 598,977 |
| 2024-10-23 | 499.00 | 499.00 | 488.00 | 495.00 | 495.00 | 2,564,724 |
| 2024-10-22 | 494.00 | 500.00 | 490.00 | 495.00 | 495.00 | 2,069,855 |
| 2024-10-21 | 495.00 | 499.00 | 488.00 | 488.00 | 488.00 | 214,139 |
| 2024-10-18 | 487.00 | 495.00 | 487.00 | 489.00 | 489.00 | 292,072 |
| 2024-10-17 | 493.00 | 499.00 | 491.00 | 495.00 | 495.00 | 951,431 |
| 2024-10-16 | 497.00 | 499.00 | 487.00 | 496.00 | 496.00 | 1,302,780 |
| 2024-10-15 | 500.00 | 500.00 | 487.00 | 490.00 | 490.00 | 626,790 |
| 2024-10-14 | 495.00 | 500.00 | 490.00 | 494.00 | 494.00 | 253,238 |
| 2024-10-11 | 491.00 | 497.00 | 486.00 | 494.00 | 494.00 | 444,493 |
| 2024-10-10 | 480.00 | 497.00 | 480.00 | 490.00 | 490.00 | 805,908 |
| 2024-10-09 | 477.00 | 479.00 | 464.00 | 474.00 | 474.00 | 261,827 |
| 2024-10-08 | 484.00 | 484.00 | 469.00 | 477.00 | 477.00 | 136,220 |
| 2024-10-07 | 488.00 | 490.00 | 481.00 | 483.00 | 483.00 | 153,544 |
| 2024-10-04 | 500.00 | 502.00 | 482.00 | 489.00 | 489.00 | 526,791 |
| 2024-10-03 | 505.00 | 511.00 | 500.00 | 503.00 | 503.00 | 517,641 |
| 2024-10-02 | 510.00 | 518.00 | 500.00 | 505.00 | 505.00 | 1,083,571 |
| 2024-10-01 | 520.00 | 524.00 | 514.00 | 515.00 | 515.00 | 4,459,085 |
| 2024-09-30 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 367,585 |
| 2024-09-27 | 501.00 | 520.00 | 496.00 | 520.00 | 520.00 | 607,263 |
| 2024-09-26 | 492.00 | 525.00 | 490.00 | 513.00 | 513.00 | 1,819,869 |
| 2024-09-25 | 480.00 | 492.00 | 480.00 | 490.00 | 490.00 | 1,687,320 |
| 2024-09-23 | 473.00 | 482.00 | 471.00 | 482.00 | 482.00 | 585,723 |
| 2024-09-20 | 468.00 | 475.00 | 463.00 | 472.00 | 472.00 | 467,583 |
| 2024-09-19 | 468.00 | 479.00 | 468.00 | 469.00 | 469.00 | 3,383,875 |
| 2024-09-18 | 463.00 | 467.00 | 460.00 | 465.00 | 465.00 | 2,144,823 |
| 2024-09-17 | 454.00 | 464.00 | 452.00 | 460.00 | 460.00 | 1,473,878 |
| 2024-09-16 | 445.00 | 456.00 | 445.00 | 450.00 | 450.00 | 427,885 |
| 2024-09-13 | 459.00 | 459.00 | 446.00 | 456.00 | 456.00 | 279,252 |
| 2024-09-12 | 445.00 | 467.00 | 445.00 | 452.00 | 452.00 | 630,141 |
| 2024-09-11 | 461.00 | 469.00 | 445.00 | 445.00 | 445.00 | 926,241 |
| 2024-09-10 | 470.00 | 478.00 | 455.00 | 461.00 | 461.00 | 367,388 |
| 2024-09-09 | 468.00 | 472.00 | 462.00 | 470.00 | 470.00 | 913,945 |
| 2024-09-06 | 499.00 | 499.00 | 454.00 | 463.00 | 463.00 | 1,725,147 |
| 2024-09-05 | 483.00 | 497.00 | 483.00 | 490.00 | 490.00 | 373,360 |
| 2024-09-04 | 463.00 | 500.00 | 463.00 | 499.00 | 499.00 | 1,776,628 |
| 2024-09-03 | 476.00 | 486.00 | 475.00 | 480.00 | 480.00 | 431,281 |
| 2024-09-02 | 462.00 | 485.00 | 462.00 | 477.00 | 477.00 | 1,585,106 |
| 2024-08-30 | 472.00 | 485.00 | 465.00 | 478.00 | 478.00 | 542,753 |
| 2024-08-29 | 459.00 | 473.00 | 446.00 | 470.00 | 470.00 | 543,170 |
| 2024-08-28 | 461.00 | 474.00 | 445.00 | 447.00 | 447.00 | 1,094,238 |
| 2024-08-27 | 468.00 | 469.00 | 450.00 | 464.00 | 464.00 | 239,611 |
| 2024-08-26 | 462.00 | 474.00 | 445.00 | 468.00 | 468.00 | 405,887 |
| 2024-08-23 | 440.00 | 474.00 | 440.00 | 470.00 | 470.00 | 1,022,770 |
| 2024-08-22 | 448.00 | 450.00 | 437.00 | 445.00 | 445.00 | 1,632,422 |
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.