City Lodge Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 442.00 | 442.00 | 435.00 | 436.00 | 436.00 | 337,484 |
| 2026-10-15 | 443.00 | 445.00 | 442.00 | 442.00 | 442.00 | 49,383 |
| 2026-10-14 | 442.00 | 445.00 | 439.00 | 445.00 | 445.00 | 130,389 |
| 2026-10-13 | 440.00 | 445.00 | 440.00 | 445.00 | 445.00 | 200,014 |
| 2026-10-12 | 435.00 | 444.00 | 435.00 | 444.00 | 444.00 | 62,072 |
| 2026-10-09 | 440.00 | 443.00 | 434.00 | 440.00 | 440.00 | 76,064 |
| 2026-10-08 | 443.00 | 443.00 | 434.00 | 440.00 | 440.00 | 40,582 |
| 2026-10-07 | 442.00 | 442.00 | 431.00 | 441.00 | 441.00 | 80,337 |
| 2026-10-06 | 446.00 | 446.00 | 433.00 | 434.00 | 434.00 | 98,092 |
| 2026-10-05 | 443.00 | 447.00 | 430.00 | 435.00 | 435.00 | 177,180 |
| 2026-10-02 | 439.00 | 443.00 | 430.00 | 443.00 | 443.00 | 115,490 |
| 2026-10-01 | 441.00 | 442.00 | 426.00 | 428.00 | 428.00 | 171,561 |
| 2026-09-30 | 439.00 | 442.00 | 430.00 | 436.00 | 436.00 | 44,135 |
| 2026-09-29 | 440.00 | 447.00 | 433.00 | 447.00 | 446.89 | 138,077 |
| 2026-09-28 | 452.00 | 452.00 | 438.00 | 440.00 | 439.89 | 482,327 |
| 2026-09-25 | 427.00 | 450.00 | 423.00 | 450.00 | 449.89 | 225,144 |
| 2026-09-23 | 426.00 | 446.00 | 426.00 | 427.00 | 427.00 | 34,775 |
| 2026-09-22 | 434.00 | 440.00 | 430.00 | 435.00 | 435.00 | 134,984 |
| 2026-09-21 | 442.00 | 447.00 | 432.00 | 434.00 | 434.00 | 108,316 |
| 2026-09-18 | 427.00 | 444.00 | 423.00 | 438.00 | 438.00 | 367,617 |
| 2026-09-17 | 432.00 | 439.00 | 426.00 | 426.00 | 426.00 | 25,814 |
| 2026-09-16 | 431.00 | 444.00 | 431.00 | 437.00 | 437.00 | 98,467 |
| 2026-09-15 | 429.00 | 443.00 | 429.00 | 435.00 | 435.00 | 164,206 |
| 2026-09-14 | 436.00 | 436.00 | 426.00 | 429.00 | 429.00 | 61,899 |
| 2026-09-11 | 426.00 | 440.00 | 426.00 | 440.00 | 440.00 | 11,704 |
| 2026-09-10 | 430.00 | 430.00 | 421.00 | 421.00 | 421.00 | 52,521 |
| 2026-09-09 | 430.00 | 433.00 | 426.00 | 426.00 | 426.00 | 41,410 |
| 2026-09-08 | 426.00 | 430.00 | 423.00 | 423.00 | 423.00 | 132,248 |
| 2026-09-07 | 427.00 | 438.00 | 427.00 | 427.00 | 427.00 | 81,102 |
| 2026-09-04 | 427.00 | 435.00 | 426.00 | 432.00 | 432.00 | 14,782 |
| 2026-09-03 | 449.00 | 449.00 | 439.00 | 439.00 | 439.00 | 116,013 |
| 2026-09-02 | 439.00 | 448.00 | 438.00 | 441.00 | 441.00 | 55,824 |
| 2026-09-01 | 440.00 | 450.00 | 424.00 | 440.00 | 440.00 | 454,875 |
| 2026-08-31 | 430.00 | 440.00 | 430.00 | 440.00 | 440.00 | 82,151 |
| 2026-08-28 | 431.00 | 438.00 | 426.00 | 438.00 | 438.00 | 124,137 |
| 2026-08-27 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 52,877 |
| 2026-08-26 | 440.00 | 440.00 | 421.00 | 432.00 | 432.00 | 65,203 |
| 2026-08-25 | 429.00 | 441.00 | 429.00 | 441.00 | 441.00 | 107,731 |
| 2026-08-24 | 414.00 | 414.00 | 410.00 | 411.00 | 411.00 | 13,923 |
| 2026-08-21 | 424.00 | 424.00 | 414.00 | 421.00 | 421.00 | 7,562,538 |
| 2026-08-20 | 422.00 | 425.00 | 420.00 | 425.00 | 425.00 | 265,685 |
| 2026-08-19 | 435.00 | 435.00 | 422.00 | 425.00 | 425.00 | 645,545 |
| 2026-08-18 | 435.00 | 445.00 | 435.00 | 436.00 | 436.00 | 58,757 |
| 2026-08-17 | 444.00 | 444.00 | 435.00 | 443.00 | 443.00 | 14,472 |
| 2026-08-14 | 444.00 | 444.00 | 435.00 | 435.00 | 435.00 | 71,167 |
| 2026-08-13 | 444.00 | 449.00 | 432.00 | 435.00 | 435.00 | 77,242 |
| 2026-08-12 | 452.00 | 452.00 | 444.00 | 444.00 | 444.00 | 132,074 |
| 2026-08-11 | 453.00 | 453.00 | 437.00 | 450.00 | 450.00 | 151,727 |
| 2026-08-07 | 437.00 | 453.00 | 437.00 | 453.00 | 453.00 | 139,800 |
| 2026-08-06 | 435.00 | 443.00 | 425.00 | 436.00 | 436.00 | 79,504 |
| 2026-08-05 | 435.00 | 437.00 | 426.00 | 431.00 | 431.00 | 221,108 |
| 2026-08-04 | 436.00 | 437.00 | 425.00 | 432.00 | 432.00 | 42,016 |
| 2026-08-03 | 437.00 | 437.00 | 434.00 | 437.00 | 437.00 | 88,997 |
| 2026-07-31 | 426.00 | 435.00 | 425.00 | 435.00 | 435.00 | 144,748 |
| 2026-07-30 | 420.00 | 437.00 | 420.00 | 437.00 | 437.00 | 51,842 |
| 2026-07-29 | 430.00 | 430.00 | 424.00 | 430.00 | 430.00 | 103,740 |
| 2026-07-28 | 420.00 | 430.00 | 420.00 | 426.00 | 426.00 | 887,771 |
| 2026-07-27 | 425.00 | 430.00 | 425.00 | 428.00 | 428.00 | 69,151 |
| 2026-07-24 | 426.00 | 426.00 | 418.00 | 425.00 | 425.00 | 562,222 |
| 2026-07-23 | 435.00 | 447.00 | 426.00 | 427.00 | 427.00 | 966,307 |
Page 1 of 21 · 1,251 trading daysOlder →
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.