City Lodge Hotels Limited (JSE:CLH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 436.00
-4.00 (-0.91%)
Sep 29, 2026, 2:37 PM SAST
City Lodge Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 440.00 | 440.00 | 433.00 | 440.00 | - | - | 20,542 |
| Sep 28, 2026 | 452.00 | 452.00 | 438.00 | 440.00 | 440.00 | -2.22% | 482,327 |
| Sep 25, 2026 | 427.00 | 450.00 | 423.00 | 450.00 | 450.00 | 5.39% | 225,144 |
| Sep 23, 2026 | 426.00 | 446.00 | 426.00 | 427.00 | 427.00 | -1.84% | 34,775 |
| Sep 22, 2026 | 434.00 | 440.00 | 430.00 | 435.00 | 435.00 | 0.23% | 134,984 |
| Sep 21, 2026 | 442.00 | 447.00 | 432.00 | 434.00 | 434.00 | -0.91% | 108,316 |
| Sep 18, 2026 | 427.00 | 444.00 | 423.00 | 438.00 | 438.00 | 2.82% | 367,617 |
| Sep 17, 2026 | 432.00 | 439.00 | 426.00 | 426.00 | 426.00 | -2.52% | 25,814 |
| Sep 16, 2026 | 431.00 | 444.00 | 431.00 | 437.00 | 437.00 | 0.46% | 98,467 |
| Sep 15, 2026 | 429.00 | 443.00 | 429.00 | 435.00 | 435.00 | 1.40% | 164,206 |
| Sep 14, 2026 | 436.00 | 436.00 | 426.00 | 429.00 | 429.00 | -2.50% | 61,899 |
| Sep 11, 2026 | 426.00 | 440.00 | 426.00 | 440.00 | 440.00 | 4.51% | 11,704 |
| Sep 10, 2026 | 430.00 | 430.00 | 421.00 | 421.00 | 421.00 | -1.17% | 52,521 |
| Sep 9, 2026 | 430.00 | 433.00 | 426.00 | 426.00 | 426.00 | 0.71% | 41,410 |
| Sep 8, 2026 | 426.00 | 430.00 | 423.00 | 423.00 | 423.00 | -0.94% | 132,248 |
| Sep 7, 2026 | 426.00 | 438.00 | 426.00 | 427.00 | 427.00 | -1.16% | 81,102 |
| Sep 4, 2026 | 427.00 | 435.00 | 426.00 | 432.00 | 432.00 | -1.59% | 14,782 |
| Sep 3, 2026 | 449.00 | 449.00 | 439.00 | 439.00 | 439.00 | -0.45% | 116,013 |
| Sep 2, 2026 | 439.00 | 448.00 | 438.00 | 441.00 | 441.00 | 0.23% | 55,824 |
| Sep 1, 2026 | 440.00 | 450.00 | 424.00 | 440.00 | 440.00 | - | 454,871 |
| Aug 31, 2026 | 430.00 | 440.00 | 430.00 | 440.00 | 440.00 | 0.46% | 82,151 |
| Aug 28, 2026 | 431.00 | 438.00 | 426.00 | 438.00 | 438.00 | 2.82% | 124,137 |
| Aug 27, 2026 | 429.00 | 430.00 | 425.00 | 426.00 | 426.00 | -1.39% | 52,877 |
| Aug 26, 2026 | 441.00 | 441.00 | 421.00 | 432.00 | 432.00 | -2.04% | 65,203 |
| Aug 25, 2026 | 429.00 | 441.00 | 429.00 | 441.00 | 441.00 | 7.30% | 107,731 |
| Aug 24, 2026 | 414.00 | 414.00 | 410.00 | 411.00 | 411.00 | -2.38% | 13,923 |
| Aug 21, 2026 | 425.00 | 425.00 | 414.00 | 421.00 | 421.00 | -0.94% | 7,562,538 |
| Aug 20, 2026 | 422.00 | 425.00 | 420.00 | 425.00 | 425.00 | - | 265,685 |
| Aug 19, 2026 | 435.00 | 435.00 | 422.00 | 425.00 | 425.00 | -2.52% | 645,545 |
| Aug 18, 2026 | 435.00 | 445.00 | 435.00 | 436.00 | 436.00 | -1.58% | 58,757 |
| Aug 17, 2026 | 445.00 | 445.00 | 435.00 | 443.00 | 443.00 | 1.84% | 14,472 |
| Aug 14, 2026 | 445.00 | 445.00 | 435.00 | 435.00 | 435.00 | - | 71,167 |
| Aug 13, 2026 | 444.00 | 449.00 | 432.00 | 435.00 | 435.00 | -2.03% | 77,242 |
| Aug 12, 2026 | 452.00 | 452.00 | 444.00 | 444.00 | 444.00 | -1.33% | 132,074 |
| Aug 11, 2026 | 453.00 | 453.00 | 437.00 | 450.00 | 450.00 | -0.66% | 151,727 |
| Aug 7, 2026 | 437.00 | 453.00 | 437.00 | 453.00 | 453.00 | 3.90% | 139,800 |
| Aug 6, 2026 | 435.00 | 443.00 | 425.00 | 436.00 | 436.00 | 1.16% | 79,504 |
| Aug 5, 2026 | 435.00 | 437.00 | 426.00 | 431.00 | 431.00 | -0.23% | 221,108 |
| Aug 4, 2026 | 436.00 | 437.00 | 425.00 | 432.00 | 432.00 | -1.14% | 42,016 |
| Aug 3, 2026 | 437.00 | 437.00 | 434.00 | 437.00 | 437.00 | 0.46% | 88,997 |
| Jul 31, 2026 | 426.00 | 435.00 | 425.00 | 435.00 | 435.00 | -0.46% | 144,748 |
| Jul 30, 2026 | 420.00 | 437.00 | 420.00 | 437.00 | 437.00 | 1.63% | 51,842 |
| Jul 29, 2026 | 430.00 | 430.00 | 424.00 | 430.00 | 430.00 | 0.94% | 103,740 |
| Jul 28, 2026 | 420.00 | 430.00 | 420.00 | 426.00 | 426.00 | -0.47% | 887,771 |
| Jul 27, 2026 | 420.00 | 430.00 | 420.00 | 428.00 | 428.00 | 0.71% | 69,151 |
| Jul 24, 2026 | 426.00 | 426.00 | 418.00 | 425.00 | 425.00 | -0.47% | 562,222 |
| Jul 23, 2026 | 435.00 | 447.00 | 426.00 | 427.00 | 427.00 | -0.70% | 966,307 |
| Jul 22, 2026 | 436.00 | 436.00 | 427.00 | 430.00 | 430.00 | -0.46% | 72,394 |
| Jul 21, 2026 | 439.00 | 439.00 | 430.00 | 432.00 | 432.00 | 0.47% | 378,347 |
| Jul 20, 2026 | 443.00 | 443.00 | 430.00 | 430.00 | 430.00 | -2.93% | 204,318 |