City Lodge Hotels Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 444.00 | 445.00 | 435.00 | 444.00 | 444.00 | 280,849 |
| 2026-10-21 | 443.00 | 444.00 | 435.00 | 441.00 | 441.00 | 33,084 |
| 2026-10-20 | 443.00 | 443.00 | 433.00 | 442.00 | 442.00 | 17,209 |
| 2026-10-19 | 432.00 | 442.00 | 432.00 | 434.00 | 434.00 | 123,696 |
| 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 |
Page 1 of 1 · 22 trading days
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.