City Lodge Hotels Limited (JSE:CLH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 505.00
+3.00 (0.60%)
Feb 5, 2026, 9:45 AM SAST
City Lodge Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 528.00 | 528.00 | 504.00 | 513.00 | 513.00 | -3.21% | 1,900,501 |
| Dec 12, 2025 | 520.00 | 530.00 | 507.00 | 530.00 | 530.00 | 1.92% | 1,150,498 |
| Dec 11, 2025 | 510.00 | 530.00 | 500.00 | 520.00 | 520.00 | - | 1,030,757 |
| Dec 10, 2025 | 514.00 | 520.00 | 501.00 | 520.00 | 520.00 | 1.17% | 1,064,083 |
| Dec 9, 2025 | 500.00 | 515.00 | 500.00 | 514.00 | 514.00 | 2.80% | 389,125 |
| Dec 8, 2025 | 481.00 | 500.00 | 478.00 | 500.00 | 500.00 | 3.95% | 507,010 |
| Dec 5, 2025 | 488.00 | 488.00 | 472.00 | 481.00 | 481.00 | 0.21% | 63,992 |
| Dec 4, 2025 | 471.00 | 488.00 | 471.00 | 480.00 | 480.00 | - | 665,856 |
| Dec 3, 2025 | 478.00 | 487.00 | 476.00 | 480.00 | 480.00 | 0.42% | 146,042 |
| Dec 2, 2025 | 451.00 | 482.00 | 451.00 | 478.00 | 478.00 | 3.02% | 3,330,065 |
| Dec 1, 2025 | 469.00 | 472.00 | 430.00 | 464.00 | 464.00 | -1.90% | 1,923,199 |
| Nov 28, 2025 | 468.00 | 488.00 | 468.00 | 473.00 | 473.00 | 0.64% | 1,194,083 |
| Nov 27, 2025 | 468.00 | 470.00 | 466.00 | 470.00 | 470.00 | -0.21% | 228,638 |
| Nov 26, 2025 | 485.00 | 488.00 | 465.00 | 471.00 | 471.00 | -2.89% | 1,112,809 |
| Nov 25, 2025 | 490.00 | 500.00 | 485.00 | 485.00 | 485.00 | -3.00% | 19,282,660 |
| Nov 24, 2025 | 510.00 | 510.00 | 490.00 | 500.00 | 500.00 | -1.96% | 6,405,922 |
| Nov 21, 2025 | 507.00 | 527.00 | 500.00 | 510.00 | 510.00 | 0.59% | 531,768 |