City Lodge Hotels Limited (JSE:CLH)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
410.00
+5.00 (1.23%)
Oct 21, 2025, 2:20 PM SAST

City Lodge Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025405.00414.00404.00414.00414.001.97%244,365
Oct 20, 2025401.00416.00401.00406.00406.00-0.98%433,387
Oct 17, 2025419.00424.00391.00410.00410.00-2.61%1,414,805
Oct 16, 2025420.00427.00415.00421.00421.000.96%137,754
Oct 15, 2025420.00429.00416.00417.00417.000.24%140,931
Oct 14, 2025420.00420.00410.00416.00416.001.71%672,914
Oct 13, 2025440.00440.00408.00409.00409.00-2.39%637,962
Oct 10, 2025430.00435.00419.00419.00419.00-2.78%410,154
Oct 9, 2025435.00440.00418.00431.00431.00-0.69%1,404,977
Oct 8, 2025421.00436.00418.00434.00434.003.58%510,082
Oct 7, 2025418.00422.00415.00419.00419.000.24%966,664
Oct 6, 2025406.00422.00399.00418.00418.004.24%1,255,013
Oct 3, 2025399.00404.00397.00401.00401.000.50%44,164,455
Oct 2, 2025405.00409.00398.00399.00399.00-0.75%5,502,079
Oct 1, 2025400.00408.00396.00402.00402.00-1.23%1,396,754
Sep 30, 2025410.00410.00406.00407.00398.00-0.73%100,629
Sep 29, 2025405.00410.00405.00410.00400.933.02%376,926
Sep 26, 2025402.00405.00398.00398.00389.200.76%261,497
Sep 25, 2025407.00407.00395.00395.00386.27-2.71%202,300
Sep 23, 2025403.00406.00400.00406.00397.021.25%207,789
Sep 22, 2025397.00403.00395.00401.00392.131.26%461,131
Sep 19, 2025390.00401.00390.00396.00387.241.28%1,173,363
Sep 18, 2025383.00395.00383.00391.00382.350.77%1,262,641
Sep 17, 2025385.00399.00382.00388.00379.42-2.02%572,705
Sep 16, 2025390.00401.00389.00396.00387.24-1.25%446,214
Sep 15, 2025402.00403.00394.00401.00392.131.26%676,021
Sep 12, 2025385.00401.00385.00396.00387.243.39%844,018
Sep 11, 2025383.00385.00380.00383.00374.53-0.52%283,767
Sep 10, 2025385.00385.00383.00385.00376.490.26%196,473
Sep 9, 2025384.00387.00377.00384.00375.51-841,889
Sep 8, 2025380.00392.00374.00384.00375.511.05%156,551
Sep 5, 2025389.00390.00375.00380.00371.60-2.31%260,446
Sep 4, 2025390.00394.00380.00389.00380.401.30%1,883,625
Sep 3, 2025390.00390.00378.00384.00375.51-0.78%833,416
Sep 2, 2025396.00396.00383.00387.00378.44-1.02%188,003
Sep 1, 2025390.00399.00389.00391.00382.35-2.25%479,838
Aug 29, 2025393.00400.00383.00400.00391.161.52%645,228
Aug 28, 2025389.00396.00385.00394.00385.292.34%87,843
Aug 27, 2025400.00400.00385.00385.00376.49-2.53%61,310
Aug 26, 2025385.00395.00385.00395.00386.271.80%73,710
Aug 25, 2025383.00396.00383.00388.00379.42-3.00%387,830
Aug 22, 2025395.00401.00383.00400.00391.16-0.50%221,201
Aug 21, 2025394.00402.00389.00402.00393.113.61%285,634
Aug 20, 2025391.00399.00384.00388.00379.42-1.02%293,664
Aug 19, 2025396.00403.00390.00392.00383.33-0.25%55,139
Aug 18, 2025391.00402.00391.00393.00384.31-1.01%21,885
Aug 15, 2025392.00401.00392.00397.00388.22-1,824
Aug 14, 2025391.00401.00391.00397.00388.22-0.25%300,201
Aug 13, 2025395.00401.00389.00398.00389.201.02%137,528
Aug 12, 2025396.00397.00389.00394.00385.29-0.51%157,277