City Lodge Hotels Limited (JSE:CLH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 379.00
-9.00 (-2.32%)
Sep 5, 2025, 5:00 PM SAST
City Lodge Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 389.00 | 390.00 | 375.00 | 379.00 | 380.00 | -2.57% | 260,446 |
| Sep 4, 2025 | 390.00 | 394.00 | 380.00 | 389.00 | 389.00 | 1.30% | 1,883,625 |
| Sep 3, 2025 | 390.00 | 390.00 | 378.00 | 384.00 | 384.00 | -0.78% | 833,416 |
| Sep 2, 2025 | 396.00 | 396.00 | 383.00 | 387.00 | 387.00 | -1.02% | 188,003 |
| Sep 1, 2025 | 390.00 | 399.00 | 389.00 | 391.00 | 391.00 | -2.25% | 479,838 |
| Aug 29, 2025 | 393.00 | 400.00 | 383.00 | 400.00 | 400.00 | 1.52% | 645,228 |
| Aug 28, 2025 | 389.00 | 396.00 | 385.00 | 394.00 | 394.00 | 2.34% | 87,843 |
| Aug 27, 2025 | 400.00 | 400.00 | 385.00 | 385.00 | 385.00 | -2.53% | 61,310 |
| Aug 26, 2025 | 385.00 | 395.00 | 385.00 | 395.00 | 395.00 | 1.80% | 73,710 |
| Aug 25, 2025 | 383.00 | 396.00 | 383.00 | 388.00 | 388.00 | -3.00% | 387,830 |
| Aug 22, 2025 | 395.00 | 401.00 | 383.00 | 400.00 | 400.00 | -0.50% | 221,201 |
| Aug 21, 2025 | 394.00 | 402.00 | 389.00 | 402.00 | 402.00 | 3.61% | 285,634 |
| Aug 20, 2025 | 391.00 | 399.00 | 384.00 | 388.00 | 388.00 | -1.02% | 293,664 |
| Aug 19, 2025 | 396.00 | 403.00 | 390.00 | 392.00 | 392.00 | -0.25% | 55,139 |
| Aug 18, 2025 | 391.00 | 402.00 | 391.00 | 393.00 | 393.00 | -1.01% | 21,885 |
| Aug 15, 2025 | 392.00 | 401.00 | 392.00 | 397.00 | 397.00 | - | 1,824 |
| Aug 14, 2025 | 391.00 | 401.00 | 391.00 | 397.00 | 397.00 | -0.25% | 300,201 |
| Aug 13, 2025 | 395.00 | 401.00 | 389.00 | 398.00 | 398.00 | 1.02% | 137,528 |
| Aug 12, 2025 | 396.00 | 397.00 | 389.00 | 394.00 | 394.00 | -0.51% | 157,277 |
| Aug 11, 2025 | 400.00 | 400.00 | 381.00 | 396.00 | 396.00 | - | 133,111 |
| Aug 8, 2025 | 394.00 | 396.00 | 380.00 | 396.00 | 396.00 | 0.51% | 281,925 |
| Aug 7, 2025 | 407.00 | 409.00 | 394.00 | 394.00 | 394.00 | -3.90% | 308,927 |
| Aug 6, 2025 | 412.00 | 412.00 | 401.00 | 410.00 | 410.00 | -0.24% | 72,662 |
| Aug 5, 2025 | 415.00 | 419.00 | 407.00 | 411.00 | 411.00 | -1.44% | 195,732 |
| Aug 4, 2025 | 418.00 | 419.00 | 415.00 | 417.00 | 417.00 | 0.48% | 107,485 |
| Aug 1, 2025 | 412.00 | 415.00 | 405.00 | 415.00 | 415.00 | -0.72% | 754,522 |
| Jul 31, 2025 | 413.00 | 418.00 | 406.00 | 418.00 | 418.00 | -0.24% | 467,917 |
| Jul 30, 2025 | 416.00 | 419.00 | 409.00 | 419.00 | 419.00 | 1.21% | 294,569 |
| Jul 29, 2025 | 398.00 | 418.00 | 396.00 | 414.00 | 414.00 | 4.28% | 298,746 |
| Jul 28, 2025 | 397.00 | 401.00 | 395.00 | 397.00 | 397.00 | -0.25% | 152,434 |
| Jul 25, 2025 | 395.00 | 399.00 | 395.00 | 398.00 | 398.00 | 0.51% | 60,568 |
| Jul 24, 2025 | 396.00 | 399.00 | 395.00 | 396.00 | 396.00 | 0.76% | 90,453 |
| Jul 23, 2025 | 387.00 | 399.00 | 386.00 | 393.00 | 393.00 | -0.76% | 168,414 |
| Jul 22, 2025 | 400.00 | 403.00 | 395.00 | 396.00 | 396.00 | -1.49% | 1,193,110 |
| Jul 21, 2025 | 402.00 | 404.00 | 400.00 | 402.00 | 402.00 | 0.50% | 981,868 |
| Jul 18, 2025 | 395.00 | 405.00 | 395.00 | 400.00 | 400.00 | 1.78% | 393,112 |
| Jul 17, 2025 | 389.00 | 397.00 | 389.00 | 393.00 | 393.00 | -0.76% | 153,400 |
| Jul 16, 2025 | 396.00 | 396.00 | 388.00 | 396.00 | 396.00 | 0.51% | 47,194 |
| Jul 15, 2025 | 396.00 | 396.00 | 390.00 | 394.00 | 394.00 | 0.25% | 618,958 |
| Jul 14, 2025 | 386.00 | 395.00 | 386.00 | 393.00 | 393.00 | -1.01% | 219,616 |
| Jul 11, 2025 | 397.00 | 397.00 | 389.00 | 397.00 | 397.00 | 1.02% | 1,199,328 |
| Jul 10, 2025 | 397.00 | 397.00 | 388.00 | 393.00 | 393.00 | 0.51% | 7,343 |
| Jul 9, 2025 | 388.00 | 392.00 | 378.00 | 391.00 | 391.00 | 1.30% | 753,759 |
| Jul 8, 2025 | 389.00 | 389.00 | 383.00 | 386.00 | 386.00 | 0.52% | 408,371 |
| Jul 7, 2025 | 377.00 | 384.00 | 375.00 | 384.00 | 384.00 | -1.29% | 319,557 |
| Jul 4, 2025 | 383.00 | 392.00 | 376.00 | 389.00 | 389.00 | 1.83% | 144,348 |
| Jul 3, 2025 | 383.00 | 392.00 | 380.00 | 382.00 | 382.00 | 0.26% | 501,088 |
| Jul 2, 2025 | 384.00 | 389.00 | 378.00 | 381.00 | 381.00 | -0.26% | 83,082 |
| Jul 1, 2025 | 394.00 | 394.00 | 377.00 | 382.00 | 382.00 | -2.55% | 301,744 |
| Jun 30, 2025 | 383.00 | 394.00 | 377.00 | 392.00 | 392.00 | 2.35% | 112,562 |