City Lodge Hotels Limited (JSE:CLH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 415.00
-10.00 (-2.35%)
Nov 6, 2026, 5:00 PM SAST
City Lodge Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 425.00 | 425.00 | 280.00 | 415.00 | 415.00 | -2.35% | 589,589 |
| Nov 5, 2026 | 435.00 | 438.00 | 425.00 | 425.00 | 425.00 | -1.16% | 164,293 |
| Nov 3, 2026 | 435.00 | 439.00 | 430.00 | 430.00 | 430.00 | -1.15% | 294,319 |
| Nov 2, 2026 | 430.00 | 438.00 | 430.00 | 435.00 | 435.00 | -0.91% | 188,964 |
| Oct 30, 2026 | 430.00 | 440.00 | 430.00 | 439.00 | 439.00 | 0.92% | 335,686 |
| Oct 29, 2026 | 439.00 | 439.00 | 435.00 | 435.00 | 435.00 | -1.14% | 1,100,568 |
| Oct 28, 2026 | 435.00 | 440.00 | 435.00 | 440.00 | 440.00 | 0.69% | 138,136 |
| Oct 27, 2026 | 440.00 | 443.00 | 435.00 | 437.00 | 437.00 | -1.35% | 841,988 |
| Oct 26, 2026 | 432.00 | 444.00 | 432.00 | 443.00 | 443.00 | 0.23% | 203,244 |
| Oct 23, 2026 | 444.00 | 444.00 | 428.00 | 442.00 | 442.00 | -0.45% | 59,148 |
| Oct 22, 2026 | 444.00 | 445.00 | 435.00 | 444.00 | 444.00 | 0.68% | 280,849 |
| Oct 21, 2026 | 443.00 | 444.00 | 435.00 | 441.00 | 441.00 | -0.23% | 33,084 |
| Oct 20, 2026 | 443.00 | 443.00 | 433.00 | 442.00 | 442.00 | 1.84% | 17,209 |
| Oct 19, 2026 | 432.00 | 442.00 | 432.00 | 434.00 | 434.00 | -0.46% | 887,052 |
| Oct 16, 2026 | 442.00 | 442.00 | 435.00 | 436.00 | 436.00 | -1.36% | 337,484 |
| Oct 15, 2026 | 443.00 | 445.00 | 442.00 | 442.00 | 442.00 | -0.67% | 49,383 |
| Oct 14, 2026 | 442.00 | 445.00 | 439.00 | 445.00 | 445.00 | - | 130,389 |
| Oct 13, 2026 | 440.00 | 445.00 | 440.00 | 445.00 | 445.00 | 0.23% | 200,014 |
| Oct 12, 2026 | 435.00 | 444.00 | 435.00 | 444.00 | 444.00 | 0.91% | 62,072 |
| Oct 9, 2026 | 440.00 | 443.00 | 434.00 | 440.00 | 440.00 | - | 76,064 |
| Oct 8, 2026 | 445.00 | 445.00 | 434.00 | 440.00 | 440.00 | -0.23% | 40,582 |
| Oct 7, 2026 | 445.00 | 445.00 | 431.00 | 441.00 | 441.00 | 1.61% | 80,337 |
| Oct 6, 2026 | 446.00 | 446.00 | 433.00 | 434.00 | 434.00 | -0.23% | 98,092 |
| Oct 5, 2026 | 443.00 | 447.00 | 430.00 | 435.00 | 435.00 | -1.81% | 177,180 |
| Oct 2, 2026 | 439.00 | 443.00 | 430.00 | 443.00 | 443.00 | 3.50% | 115,490 |
| Oct 1, 2026 | 441.00 | 442.00 | 426.00 | 428.00 | 428.00 | -1.83% | 171,561 |
| Sep 30, 2026 | 439.00 | 442.00 | 430.00 | 436.00 | 436.00 | - | 44,135 |
| Sep 29, 2026 | 440.00 | 447.00 | 433.00 | 447.00 | 436.00 | 1.59% | 138,077 |
| Sep 28, 2026 | 452.00 | 452.00 | 438.00 | 440.00 | 429.17 | -2.22% | 482,327 |
| Sep 25, 2026 | 427.00 | 450.00 | 423.00 | 450.00 | 438.93 | 5.39% | 225,144 |
| Sep 23, 2026 | 426.00 | 446.00 | 426.00 | 427.00 | 416.49 | -1.84% | 34,775 |
| Sep 22, 2026 | 434.00 | 440.00 | 430.00 | 435.00 | 424.30 | 0.23% | 134,984 |
| Sep 21, 2026 | 442.00 | 447.00 | 432.00 | 434.00 | 423.32 | -0.91% | 108,316 |
| Sep 18, 2026 | 427.00 | 444.00 | 423.00 | 438.00 | 427.22 | 2.82% | 367,617 |
| Sep 17, 2026 | 432.00 | 439.00 | 426.00 | 426.00 | 415.52 | -2.52% | 25,814 |
| Sep 16, 2026 | 431.00 | 444.00 | 431.00 | 437.00 | 426.25 | 0.46% | 98,467 |
| Sep 15, 2026 | 429.00 | 443.00 | 429.00 | 435.00 | 424.30 | 1.40% | 164,206 |
| Sep 14, 2026 | 436.00 | 436.00 | 426.00 | 429.00 | 418.44 | -2.50% | 61,899 |
| Sep 11, 2026 | 426.00 | 440.00 | 426.00 | 440.00 | 429.17 | 4.51% | 11,704 |
| Sep 10, 2026 | 430.00 | 430.00 | 421.00 | 421.00 | 410.64 | -1.17% | 52,521 |
| Sep 9, 2026 | 430.00 | 433.00 | 426.00 | 426.00 | 415.52 | 0.71% | 41,410 |
| Sep 8, 2026 | 426.00 | 430.00 | 423.00 | 423.00 | 412.59 | -0.94% | 132,248 |
| Sep 7, 2026 | 426.00 | 438.00 | 426.00 | 427.00 | 416.49 | -1.16% | 81,102 |
| Sep 4, 2026 | 427.00 | 435.00 | 426.00 | 432.00 | 421.37 | -1.59% | 14,782 |
| Sep 3, 2026 | 449.00 | 449.00 | 439.00 | 439.00 | 428.20 | -0.45% | 116,013 |
| Sep 2, 2026 | 439.00 | 448.00 | 438.00 | 441.00 | 430.15 | 0.23% | 55,824 |
| Sep 1, 2026 | 440.00 | 450.00 | 424.00 | 440.00 | 429.17 | - | 454,871 |
| Aug 31, 2026 | 430.00 | 440.00 | 430.00 | 440.00 | 429.17 | 0.46% | 82,151 |
| Aug 28, 2026 | 431.00 | 438.00 | 426.00 | 438.00 | 427.22 | 2.82% | 124,137 |
| Aug 27, 2026 | 429.00 | 430.00 | 425.00 | 426.00 | 415.52 | -1.39% | 52,877 |