City Lodge Hotels Limited (JSE:CLH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 420.00
+1.00 (0.24%)
May 29, 2026, 5:00 PM SAST
City Lodge Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 420.00 | 424.00 | 419.00 | 420.00 | 420.00 | 0.24% | 167,513 |
| May 28, 2026 | 420.00 | 427.00 | 419.00 | 419.00 | 419.00 | -0.71% | 34,404 |
| May 27, 2026 | 421.00 | 427.00 | 420.00 | 422.00 | 422.00 | - | 9,272 |
| May 26, 2026 | 420.00 | 433.00 | 420.00 | 422.00 | 422.00 | -0.47% | 42,347 |
| May 25, 2026 | 417.00 | 431.00 | 417.00 | 424.00 | 424.00 | 0.95% | 176,896 |
| May 22, 2026 | 427.00 | 427.00 | 420.00 | 420.00 | 420.00 | 0.72% | 61,838 |
| May 21, 2026 | 433.00 | 433.00 | 417.00 | 417.00 | 417.00 | -3.70% | 36,585 |
| May 20, 2026 | 433.00 | 433.00 | 420.00 | 433.00 | 433.00 | 2.12% | 88,932 |
| May 19, 2026 | 417.00 | 433.00 | 417.00 | 424.00 | 424.00 | -2.30% | 140,929 |
| May 18, 2026 | 419.00 | 434.00 | 418.00 | 434.00 | 434.00 | 2.12% | 97,386 |
| May 15, 2026 | 416.00 | 425.00 | 415.00 | 425.00 | 425.00 | 1.67% | 517,974 |
| May 14, 2026 | 425.00 | 427.00 | 418.00 | 418.00 | 418.00 | -3.46% | 480,220 |
| May 13, 2026 | 424.00 | 434.00 | 420.00 | 433.00 | 433.00 | 2.61% | 47,534 |
| May 12, 2026 | 420.00 | 428.00 | 414.00 | 422.00 | 422.00 | -0.71% | 687,156 |
| May 11, 2026 | 431.00 | 433.00 | 420.00 | 425.00 | 425.00 | -1.16% | 260,255 |
| May 8, 2026 | 425.00 | 434.00 | 425.00 | 430.00 | 430.00 | - | 112,025 |
| May 7, 2026 | 424.00 | 430.00 | 422.00 | 430.00 | 430.00 | 1.42% | 723,833 |
| May 6, 2026 | 436.00 | 436.00 | 420.00 | 424.00 | 424.00 | - | 245,845 |
| May 5, 2026 | 429.00 | 435.00 | 423.00 | 424.00 | 424.00 | -0.93% | 98,913 |
| May 4, 2026 | 428.00 | 437.00 | 428.00 | 428.00 | 428.00 | -0.23% | 933,998 |
| Apr 30, 2026 | 435.00 | 435.00 | 423.00 | 429.00 | 429.00 | -0.23% | 273,038 |
| Apr 29, 2026 | 436.00 | 440.00 | 430.00 | 430.00 | 430.00 | -1.38% | 45,159 |
| Apr 28, 2026 | 451.00 | 451.00 | 430.00 | 436.00 | 436.00 | - | 140,998 |
| Apr 24, 2026 | 438.00 | 445.00 | 427.00 | 436.00 | 436.00 | -0.91% | 76,972 |
| Apr 23, 2026 | 440.00 | 447.00 | 435.00 | 440.00 | 440.00 | -2.22% | 173,079 |
| Apr 22, 2026 | 435.00 | 450.00 | 435.00 | 450.00 | 450.00 | 2.97% | 72,545 |
| Apr 21, 2026 | 440.00 | 440.00 | 435.00 | 437.00 | 437.00 | -0.68% | 653,195 |
| Apr 20, 2026 | 438.00 | 444.00 | 422.00 | 440.00 | 440.00 | 0.46% | 74,617 |
| Apr 17, 2026 | 436.00 | 444.00 | 435.00 | 438.00 | 438.00 | -1.57% | 47,980 |
| Apr 16, 2026 | 443.00 | 445.00 | 435.00 | 445.00 | 445.00 | 1.83% | 67,958 |
| Apr 15, 2026 | 440.00 | 442.00 | 437.00 | 437.00 | 437.00 | -0.23% | 411,910 |
| Apr 14, 2026 | 443.00 | 445.00 | 437.00 | 438.00 | 438.00 | -0.45% | 327,326 |
| Apr 13, 2026 | 432.00 | 440.00 | 432.00 | 440.00 | 440.00 | 1.85% | 86,088 |
| Apr 10, 2026 | 443.00 | 443.00 | 430.00 | 432.00 | 432.00 | -1.59% | 147,151 |
| Apr 9, 2026 | 442.00 | 442.00 | 435.00 | 439.00 | 439.00 | 0.46% | 50,281 |
| Apr 8, 2026 | 425.00 | 442.00 | 425.00 | 437.00 | 437.00 | 2.58% | 214,465 |
| Apr 7, 2026 | 416.00 | 430.00 | 416.00 | 426.00 | 426.00 | -0.93% | 69,294 |
| Apr 2, 2026 | 431.00 | 437.00 | 402.00 | 430.00 | 430.00 | -0.23% | 327,484 |
| Apr 1, 2026 | 437.00 | 445.00 | 430.00 | 431.00 | 431.00 | -1.37% | 182,291 |
| Mar 31, 2026 | 441.00 | 445.00 | 437.00 | 437.00 | 437.00 | -0.46% | 326,207 |
| Mar 30, 2026 | 440.00 | 440.00 | 430.00 | 439.00 | 439.00 | 1.15% | 154,672 |
| Mar 27, 2026 | 442.00 | 442.00 | 430.00 | 434.00 | 434.00 | -0.69% | 92,661 |
| Mar 26, 2026 | 441.00 | 441.00 | 435.00 | 437.00 | 437.00 | -0.68% | 52,882 |
| Mar 25, 2026 | 440.00 | 440.00 | 435.00 | 440.00 | 440.00 | - | 208,461 |
| Mar 24, 2026 | 447.00 | 447.00 | 438.00 | 440.00 | 440.00 | 1.15% | 71,889 |
| Mar 23, 2026 | 449.00 | 449.00 | 430.00 | 435.00 | 435.00 | -3.12% | 505,694 |
| Mar 20, 2026 | 444.00 | 449.00 | 434.00 | 449.00 | 449.00 | 2.05% | 228,297 |
| Mar 19, 2026 | 449.00 | 449.00 | 430.00 | 440.00 | 440.00 | -0.23% | 389,144 |
| Mar 18, 2026 | 447.00 | 448.00 | 438.00 | 441.00 | 441.00 | -0.90% | 107,873 |
| Mar 17, 2026 | 442.00 | 448.00 | 439.00 | 445.00 | 445.00 | - | 517,290 |