City Lodge Hotels Limited (JSE:CLH)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 405.00 | 414.00 | 404.00 | 414.00 | 414.00 | 1.97% | 244,365 |
| Oct 20, 2025 | 401.00 | 416.00 | 401.00 | 406.00 | 406.00 | -0.98% | 433,387 |
| Oct 17, 2025 | 419.00 | 424.00 | 391.00 | 410.00 | 410.00 | -2.61% | 1,414,805 |
| Oct 16, 2025 | 420.00 | 427.00 | 415.00 | 421.00 | 421.00 | 0.96% | 137,754 |
| Oct 15, 2025 | 420.00 | 429.00 | 416.00 | 417.00 | 417.00 | 0.24% | 140,931 |
| Oct 14, 2025 | 420.00 | 420.00 | 410.00 | 416.00 | 416.00 | 1.71% | 672,914 |
| Oct 13, 2025 | 440.00 | 440.00 | 408.00 | 409.00 | 409.00 | -2.39% | 637,962 |
| Oct 10, 2025 | 430.00 | 435.00 | 419.00 | 419.00 | 419.00 | -2.78% | 410,154 |
| Oct 9, 2025 | 435.00 | 440.00 | 418.00 | 431.00 | 431.00 | -0.69% | 1,404,977 |
| Oct 8, 2025 | 421.00 | 436.00 | 418.00 | 434.00 | 434.00 | 3.58% | 510,082 |
| Oct 7, 2025 | 418.00 | 422.00 | 415.00 | 419.00 | 419.00 | 0.24% | 966,664 |
| Oct 6, 2025 | 406.00 | 422.00 | 399.00 | 418.00 | 418.00 | 4.24% | 1,255,013 |
| Oct 3, 2025 | 399.00 | 404.00 | 397.00 | 401.00 | 401.00 | 0.50% | 44,164,455 |
| Oct 2, 2025 | 405.00 | 409.00 | 398.00 | 399.00 | 399.00 | -0.75% | 5,502,079 |
| Oct 1, 2025 | 400.00 | 408.00 | 396.00 | 402.00 | 402.00 | -1.23% | 1,396,754 |
| Sep 30, 2025 | 410.00 | 410.00 | 406.00 | 407.00 | 398.00 | -0.73% | 100,629 |
| Sep 29, 2025 | 405.00 | 410.00 | 405.00 | 410.00 | 400.93 | 3.02% | 376,926 |
| Sep 26, 2025 | 402.00 | 405.00 | 398.00 | 398.00 | 389.20 | 0.76% | 261,497 |
| Sep 25, 2025 | 407.00 | 407.00 | 395.00 | 395.00 | 386.27 | -2.71% | 202,300 |
| Sep 23, 2025 | 403.00 | 406.00 | 400.00 | 406.00 | 397.02 | 1.25% | 207,789 |
| Sep 22, 2025 | 397.00 | 403.00 | 395.00 | 401.00 | 392.13 | 1.26% | 461,131 |
| Sep 19, 2025 | 390.00 | 401.00 | 390.00 | 396.00 | 387.24 | 1.28% | 1,173,363 |
| Sep 18, 2025 | 383.00 | 395.00 | 383.00 | 391.00 | 382.35 | 0.77% | 1,262,641 |
| Sep 17, 2025 | 385.00 | 399.00 | 382.00 | 388.00 | 379.42 | -2.02% | 572,705 |
| Sep 16, 2025 | 390.00 | 401.00 | 389.00 | 396.00 | 387.24 | -1.25% | 446,214 |
| Sep 15, 2025 | 402.00 | 403.00 | 394.00 | 401.00 | 392.13 | 1.26% | 676,021 |
| Sep 12, 2025 | 385.00 | 401.00 | 385.00 | 396.00 | 387.24 | 3.39% | 844,018 |
| Sep 11, 2025 | 383.00 | 385.00 | 380.00 | 383.00 | 374.53 | -0.52% | 283,767 |
| Sep 10, 2025 | 385.00 | 385.00 | 383.00 | 385.00 | 376.49 | 0.26% | 196,473 |
| Sep 9, 2025 | 384.00 | 387.00 | 377.00 | 384.00 | 375.51 | - | 841,889 |
| Sep 8, 2025 | 380.00 | 392.00 | 374.00 | 384.00 | 375.51 | 1.05% | 156,551 |
| Sep 5, 2025 | 389.00 | 390.00 | 375.00 | 380.00 | 371.60 | -2.31% | 260,446 |
| Sep 4, 2025 | 390.00 | 394.00 | 380.00 | 389.00 | 380.40 | 1.30% | 1,883,625 |
| Sep 3, 2025 | 390.00 | 390.00 | 378.00 | 384.00 | 375.51 | -0.78% | 833,416 |
| Sep 2, 2025 | 396.00 | 396.00 | 383.00 | 387.00 | 378.44 | -1.02% | 188,003 |
| Sep 1, 2025 | 390.00 | 399.00 | 389.00 | 391.00 | 382.35 | -2.25% | 479,838 |
| Aug 29, 2025 | 393.00 | 400.00 | 383.00 | 400.00 | 391.16 | 1.52% | 645,228 |
| Aug 28, 2025 | 389.00 | 396.00 | 385.00 | 394.00 | 385.29 | 2.34% | 87,843 |
| Aug 27, 2025 | 400.00 | 400.00 | 385.00 | 385.00 | 376.49 | -2.53% | 61,310 |
| Aug 26, 2025 | 385.00 | 395.00 | 385.00 | 395.00 | 386.27 | 1.80% | 73,710 |
| Aug 25, 2025 | 383.00 | 396.00 | 383.00 | 388.00 | 379.42 | -3.00% | 387,830 |
| Aug 22, 2025 | 395.00 | 401.00 | 383.00 | 400.00 | 391.16 | -0.50% | 221,201 |
| Aug 21, 2025 | 394.00 | 402.00 | 389.00 | 402.00 | 393.11 | 3.61% | 285,634 |
| Aug 20, 2025 | 391.00 | 399.00 | 384.00 | 388.00 | 379.42 | -1.02% | 293,664 |
| Aug 19, 2025 | 396.00 | 403.00 | 390.00 | 392.00 | 383.33 | -0.25% | 55,139 |
| Aug 18, 2025 | 391.00 | 402.00 | 391.00 | 393.00 | 384.31 | -1.01% | 21,885 |
| Aug 15, 2025 | 392.00 | 401.00 | 392.00 | 397.00 | 388.22 | - | 1,824 |
| Aug 14, 2025 | 391.00 | 401.00 | 391.00 | 397.00 | 388.22 | -0.25% | 300,201 |
| Aug 13, 2025 | 395.00 | 401.00 | 389.00 | 398.00 | 389.20 | 1.02% | 137,528 |
| Aug 12, 2025 | 396.00 | 397.00 | 389.00 | 394.00 | 385.29 | -0.51% | 157,277 |