City Lodge Hotels Limited (JSE:CLH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 482.00
+4.00 (0.84%)
At close: Feb 27, 2026
City Lodge Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 478.00 | 482.00 | 466.00 | 482.00 | 482.00 | 0.84% | 159,240 |
| Feb 26, 2026 | 467.00 | 478.00 | 462.00 | 478.00 | 478.00 | 2.36% | 409,978 |
| Feb 25, 2026 | 458.00 | 478.00 | 455.00 | 467.00 | 467.00 | 1.52% | 567,762 |
| Feb 24, 2026 | 462.00 | 465.00 | 454.00 | 460.00 | 460.00 | -1.92% | 383,411 |
| Feb 23, 2026 | 475.00 | 475.00 | 460.00 | 469.00 | 469.00 | -0.64% | 390,070 |
| Feb 20, 2026 | 497.00 | 497.00 | 470.00 | 472.00 | 472.00 | -0.63% | 280,284 |
| Feb 19, 2026 | 480.00 | 491.00 | 475.00 | 475.00 | 475.00 | -1.04% | 485,164 |
| Feb 18, 2026 | 480.00 | 490.00 | 480.00 | 480.00 | 480.00 | -0.83% | 430,525 |
| Feb 17, 2026 | 488.00 | 488.00 | 480.00 | 484.00 | 484.00 | -0.82% | 219,151 |
| Feb 16, 2026 | 485.00 | 490.00 | 482.00 | 488.00 | 488.00 | 0.62% | 809,718 |
| Feb 13, 2026 | 489.00 | 489.00 | 481.00 | 485.00 | 485.00 | -0.41% | 152,457 |
| Feb 12, 2026 | 491.00 | 499.00 | 483.00 | 487.00 | 487.00 | -0.81% | 123,403 |
| Feb 11, 2026 | 488.00 | 499.00 | 480.00 | 491.00 | 491.00 | 1.24% | 316,813 |
| Feb 10, 2026 | 476.00 | 498.00 | 476.00 | 485.00 | 485.00 | -0.41% | 594,841 |
| Feb 9, 2026 | 479.00 | 499.00 | 475.00 | 487.00 | 487.00 | - | 249,808 |
| Feb 6, 2026 | 495.00 | 496.00 | 480.00 | 487.00 | 487.00 | -2.60% | 358,996 |
| Feb 5, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | -0.99% | 193,267 |
| Feb 4, 2026 | 500.00 | 506.00 | 490.00 | 505.00 | 505.00 | 0.60% | 303,669 |
| Feb 3, 2026 | 493.00 | 505.00 | 490.00 | 502.00 | 502.00 | -0.40% | 250,932 |
| Feb 2, 2026 | 492.00 | 504.00 | 485.00 | 504.00 | 504.00 | 2.44% | 405,675 |
| Jan 30, 2026 | 489.00 | 492.00 | 485.00 | 492.00 | 492.00 | 0.61% | 32,648 |
| Jan 29, 2026 | 498.00 | 498.00 | 482.00 | 489.00 | 489.00 | -0.20% | 133,805 |
| Jan 28, 2026 | 497.00 | 506.00 | 486.00 | 490.00 | 490.00 | -2.78% | 180,638 |
| Jan 27, 2026 | 491.00 | 508.00 | 491.00 | 504.00 | 504.00 | 0.80% | 685,571 |
| Jan 26, 2026 | 503.00 | 503.00 | 493.00 | 500.00 | 500.00 | 2.04% | 49,480 |
| Jan 23, 2026 | 504.00 | 504.00 | 486.00 | 490.00 | 490.00 | -2.78% | 686,674 |
| Jan 22, 2026 | 499.00 | 504.00 | 489.00 | 504.00 | 504.00 | 3.07% | 262,258 |
| Jan 21, 2026 | 493.00 | 494.00 | 483.00 | 489.00 | 489.00 | -0.41% | 152,886 |
| Jan 20, 2026 | 492.00 | 492.00 | 482.00 | 491.00 | 491.00 | -0.20% | 201,770 |
| Jan 19, 2026 | 499.00 | 500.00 | 486.00 | 492.00 | 492.00 | -1.01% | 272,776 |
| Jan 16, 2026 | 498.00 | 508.00 | 493.00 | 497.00 | 497.00 | -0.40% | 496,304 |
| Jan 15, 2026 | 513.00 | 515.00 | 495.00 | 499.00 | 499.00 | -2.73% | 853,726 |
| Jan 14, 2026 | 526.00 | 526.00 | 509.00 | 513.00 | 513.00 | -2.29% | 366,687 |
| Jan 13, 2026 | 519.00 | 528.00 | 519.00 | 525.00 | 525.00 | 0.96% | 190,214 |
| Jan 12, 2026 | 520.00 | 529.00 | 518.00 | 520.00 | 520.00 | -1.70% | 387,114 |
| Jan 9, 2026 | 511.00 | 530.00 | 511.00 | 529.00 | 529.00 | 1.73% | 1,105,157 |
| Jan 8, 2026 | 520.00 | 523.00 | 512.00 | 520.00 | 520.00 | -0.19% | 236,146 |
| Jan 7, 2026 | 524.00 | 525.00 | 512.00 | 521.00 | 521.00 | -0.76% | 409,655 |
| Jan 6, 2026 | 519.00 | 525.00 | 510.00 | 525.00 | 525.00 | 0.96% | 1,102,041 |
| Jan 5, 2026 | 500.00 | 520.00 | 500.00 | 520.00 | 520.00 | 0.78% | 657,340 |
| Jan 2, 2026 | 511.00 | 519.00 | 505.00 | 516.00 | 516.00 | -0.39% | 488,981 |
| Dec 31, 2025 | 509.00 | 518.00 | 509.00 | 518.00 | 518.00 | - | 18,950 |
| Dec 30, 2025 | 513.00 | 520.00 | 513.00 | 518.00 | 518.00 | 0.58% | 642,315 |
| Dec 29, 2025 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | -0.96% | 83,404 |
| Dec 24, 2025 | 520.00 | 520.00 | 509.00 | 520.00 | 520.00 | 0.97% | 40,823 |
| Dec 23, 2025 | 515.00 | 520.00 | 506.00 | 515.00 | 515.00 | - | 374,002 |
| Dec 22, 2025 | 510.00 | 515.00 | 502.00 | 515.00 | 515.00 | 1.78% | 56,861 |
| Dec 19, 2025 | 510.00 | 510.00 | 499.00 | 506.00 | 506.00 | - | 762,732 |
| Dec 18, 2025 | 505.00 | 515.00 | 505.00 | 506.00 | 506.00 | -1.56% | 401,593 |
| Dec 17, 2025 | 512.00 | 514.00 | 504.00 | 514.00 | 514.00 | 0.19% | 408,446 |