City Lodge Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 478.00 | 489.00 | 477.00 | 487.00 | 487.00 | 456,363 |
| 2023-06-13 | 471.00 | 487.00 | 470.00 | 477.00 | 477.00 | 153,622 |
| 2023-06-12 | 470.00 | 488.00 | 470.00 | 480.00 | 480.00 | 289,203 |
| 2023-06-09 | 480.00 | 484.00 | 475.00 | 477.00 | 477.00 | 182,592 |
| 2023-06-08 | 469.00 | 480.00 | 468.00 | 480.00 | 480.00 | 267,821 |
| 2023-06-07 | 482.00 | 482.00 | 464.00 | 471.00 | 471.00 | 249,625 |
| 2023-06-06 | 462.00 | 487.00 | 459.00 | 482.00 | 482.00 | 486,645 |
| 2023-06-05 | 467.00 | 472.00 | 461.00 | 462.00 | 462.00 | 530,520 |
| 2023-06-02 | 473.00 | 473.00 | 465.00 | 467.00 | 467.00 | 433,162 |
| 2023-06-01 | 476.00 | 476.00 | 461.00 | 470.00 | 470.00 | 612,716 |
| 2023-05-31 | 475.00 | 477.00 | 463.00 | 471.00 | 471.00 | 966,310 |
| 2023-05-30 | 500.00 | 500.00 | 482.00 | 483.00 | 483.00 | 873,139 |
| 2023-05-29 | 509.00 | 509.00 | 494.00 | 500.00 | 500.00 | 6,797,399 |
| 2023-05-26 | 500.00 | 508.00 | 493.00 | 508.00 | 508.00 | 854,981 |
| 2023-05-25 | 481.00 | 499.00 | 481.00 | 499.00 | 499.00 | 3,386,813 |
| 2023-05-24 | 465.00 | 481.00 | 465.00 | 474.00 | 474.00 | 1,361,040 |
| 2023-05-23 | 460.00 | 465.00 | 454.00 | 465.00 | 465.00 | 306,268 |
| 2023-05-22 | 460.00 | 462.00 | 455.00 | 462.00 | 462.00 | 409,678 |
| 2023-05-19 | 464.00 | 465.00 | 451.00 | 460.00 | 460.00 | 1,393,834 |
| 2023-05-18 | 462.00 | 470.00 | 452.00 | 462.00 | 462.00 | 1,588,341 |
| 2023-05-17 | 461.00 | 470.00 | 453.00 | 462.00 | 462.00 | 3,011,536 |
| 2023-05-16 | 451.00 | 464.00 | 450.00 | 462.00 | 462.00 | 17,425,363 |
| 2023-05-15 | 436.00 | 455.00 | 434.00 | 452.00 | 452.00 | 1,401,854 |
| 2023-05-12 | 427.00 | 444.00 | 417.00 | 440.00 | 440.00 | 999,376 |
| 2023-05-11 | 435.00 | 435.00 | 422.00 | 430.00 | 430.00 | 2,914,168 |
| 2023-05-10 | 434.00 | 435.00 | 422.00 | 430.00 | 430.00 | 2,981,740 |
| 2023-05-09 | 424.00 | 437.00 | 418.00 | 418.00 | 418.00 | 903,082 |
| 2023-05-08 | 428.00 | 430.00 | 425.00 | 425.00 | 425.00 | 131,507 |
| 2023-05-05 | 418.00 | 430.00 | 418.00 | 428.00 | 428.00 | 833,638 |
| 2023-05-04 | 408.00 | 422.00 | 408.00 | 420.00 | 420.00 | 1,428,045 |
| 2023-05-03 | 396.00 | 412.00 | 390.00 | 412.00 | 412.00 | 1,337,642 |
| 2023-05-02 | 400.00 | 405.00 | 387.00 | 395.00 | 395.00 | 468,187 |
| 2023-04-28 | 400.00 | 402.00 | 396.00 | 400.00 | 400.00 | 392,820 |
| 2023-04-26 | 410.00 | 410.00 | 396.00 | 400.00 | 400.00 | 2,991,976 |
| 2023-04-25 | 406.00 | 412.00 | 400.00 | 409.00 | 409.00 | 863,315 |
| 2023-04-24 | 404.00 | 405.00 | 395.00 | 400.00 | 400.00 | 530,919 |
| 2023-04-21 | 404.00 | 409.00 | 404.00 | 404.00 | 404.00 | 321,801 |
| 2023-04-20 | 397.00 | 408.00 | 397.00 | 404.00 | 404.00 | 583,220 |
| 2023-04-19 | 399.00 | 404.00 | 393.00 | 397.00 | 397.00 | 1,036,469 |
| 2023-04-18 | 395.00 | 399.00 | 393.00 | 399.00 | 399.00 | 394,930 |
| 2023-04-17 | 391.00 | 399.00 | 391.00 | 395.00 | 395.00 | 207,487 |
| 2023-04-14 | 385.00 | 401.00 | 385.00 | 400.00 | 400.00 | 447,145 |
| 2023-04-13 | 385.00 | 391.00 | 385.00 | 386.00 | 386.00 | 179,241 |
| 2023-04-12 | 384.00 | 392.00 | 381.00 | 392.00 | 392.00 | 118,950 |
| 2023-04-11 | 399.00 | 399.00 | 385.00 | 385.00 | 385.00 | 536,381 |
| 2023-04-06 | 396.00 | 396.00 | 385.00 | 386.00 | 386.00 | 504,336 |
| 2023-04-05 | 390.00 | 393.00 | 385.00 | 385.00 | 385.00 | 471,216 |
| 2023-04-04 | 404.00 | 404.00 | 395.00 | 400.00 | 400.00 | 310,842 |
| 2023-04-03 | 398.00 | 407.00 | 398.00 | 404.00 | 404.00 | 401,453 |
| 2023-03-31 | 400.00 | 400.00 | 384.00 | 398.00 | 398.00 | 896,574 |
| 2023-03-30 | 408.00 | 411.00 | 391.00 | 400.00 | 400.00 | 504,313 |
| 2023-03-29 | 395.00 | 412.00 | 390.00 | 409.00 | 409.00 | 736,756 |
| 2023-03-28 | 392.00 | 395.00 | 384.00 | 394.00 | 394.00 | 493,208 |
| 2023-03-27 | 386.00 | 392.00 | 375.00 | 392.00 | 392.00 | 626,608 |
| 2023-03-24 | 391.00 | 391.00 | 376.00 | 389.00 | 389.00 | 439,649 |
| 2023-03-23 | 391.00 | 392.00 | 383.00 | 386.00 | 386.00 | 325,494 |
| 2023-03-22 | 395.00 | 397.00 | 386.00 | 395.00 | 395.00 | 232,251 |
| 2023-03-20 | 398.00 | 398.00 | 385.00 | 390.00 | 390.00 | 1,198,917 |
| 2023-03-17 | 398.00 | 398.00 | 385.00 | 394.00 | 394.00 | 593,336 |
| 2023-03-16 | 385.00 | 398.00 | 380.00 | 388.00 | 388.00 | 943,786 |
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.