City Lodge Hotels Limited (JSE:CLH)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
406.00
-4.00 (-0.98%)
Sep 30, 2025, 5:00 PM SAST

City Lodge Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025410.00410.00406.00406.00407.00-0.98%100,629
Sep 29, 2025405.00410.00405.00410.00410.003.02%376,926
Sep 26, 2025402.00405.00398.00398.00398.000.76%261,497
Sep 25, 2025407.00407.00395.00395.00395.00-2.71%202,300
Sep 23, 2025403.00406.00400.00406.00406.001.25%207,789
Sep 22, 2025397.00403.00395.00401.00401.001.26%461,131
Sep 19, 2025390.00401.00390.00396.00396.001.28%1,173,363
Sep 18, 2025383.00395.00383.00391.00391.000.77%1,262,641
Sep 17, 2025385.00399.00382.00388.00388.00-2.02%572,705
Sep 16, 2025390.00401.00389.00396.00396.00-1.25%446,214
Sep 15, 2025402.00403.00394.00401.00401.001.26%676,021
Sep 12, 2025385.00401.00385.00396.00396.003.39%844,018
Sep 11, 2025383.00385.00380.00383.00383.00-0.52%283,767
Sep 10, 2025385.00385.00383.00385.00385.000.26%196,473
Sep 9, 2025384.00387.00377.00384.00384.00-841,889
Sep 8, 2025380.00392.00374.00384.00384.001.05%156,551
Sep 5, 2025389.00390.00375.00380.00380.00-2.31%260,446
Sep 4, 2025390.00394.00380.00389.00389.001.30%1,883,625
Sep 3, 2025390.00390.00378.00384.00384.00-0.78%833,416
Sep 2, 2025396.00396.00383.00387.00387.00-1.02%188,003
Sep 1, 2025390.00399.00389.00391.00391.00-2.25%479,838
Aug 29, 2025393.00400.00383.00400.00400.001.52%645,228
Aug 28, 2025389.00396.00385.00394.00394.002.34%87,843
Aug 27, 2025400.00400.00385.00385.00385.00-2.53%61,310
Aug 26, 2025385.00395.00385.00395.00395.001.80%73,710
Aug 25, 2025383.00396.00383.00388.00388.00-3.00%387,830
Aug 22, 2025395.00401.00383.00400.00400.00-0.50%221,201
Aug 21, 2025394.00402.00389.00402.00402.003.61%285,634
Aug 20, 2025391.00399.00384.00388.00388.00-1.02%293,664
Aug 19, 2025396.00403.00390.00392.00392.00-0.25%55,139
Aug 18, 2025391.00402.00391.00393.00393.00-1.01%21,885
Aug 15, 2025392.00401.00392.00397.00397.00-1,824
Aug 14, 2025391.00401.00391.00397.00397.00-0.25%300,201
Aug 13, 2025395.00401.00389.00398.00398.001.02%137,528
Aug 12, 2025396.00397.00389.00394.00394.00-0.51%157,277
Aug 11, 2025400.00400.00381.00396.00396.00-133,111
Aug 8, 2025394.00396.00380.00396.00396.000.51%281,925
Aug 7, 2025407.00409.00394.00394.00394.00-3.90%308,927
Aug 6, 2025412.00412.00401.00410.00410.00-0.24%72,662
Aug 5, 2025415.00419.00407.00411.00411.00-1.44%195,732
Aug 4, 2025418.00419.00415.00417.00417.000.48%107,485
Aug 1, 2025412.00415.00405.00415.00415.00-0.72%754,522
Jul 31, 2025413.00418.00406.00418.00418.00-0.24%467,917
Jul 30, 2025416.00419.00409.00419.00419.001.21%294,569
Jul 29, 2025398.00418.00396.00414.00414.004.28%298,746
Jul 28, 2025397.00401.00395.00397.00397.00-0.25%152,434
Jul 25, 2025395.00399.00395.00398.00398.000.51%60,568
Jul 24, 2025396.00399.00395.00396.00396.000.76%90,453
Jul 23, 2025387.00399.00386.00393.00393.00-0.76%168,414
Jul 22, 2025400.00403.00395.00396.00396.00-1.49%1,193,110