City Lodge Hotels Limited (JSE:CLH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 445.00
+8.00 (1.83%)
Apr 16, 2026, 5:00 PM SAST
City Lodge Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 449.00 | 460.00 | 443.00 | 445.00 | 445.00 | -1.55% | 2,037,285 |
| Mar 13, 2026 | 442.00 | 459.00 | 435.00 | 452.00 | 452.00 | 2.26% | 253,589 |
| Mar 12, 2026 | 462.00 | 462.00 | 442.00 | 442.00 | 442.00 | -0.90% | 418,209 |
| Mar 11, 2026 | 458.00 | 463.00 | 446.00 | 446.00 | 446.00 | -3.04% | 333,218 |
| Mar 10, 2026 | 478.00 | 478.00 | 450.00 | 460.00 | 452.00 | -1.71% | 310,086 |
| Mar 9, 2026 | 472.00 | 479.00 | 450.00 | 468.00 | 459.86 | -1.68% | 281,273 |
| Mar 6, 2026 | 479.00 | 488.00 | 463.00 | 476.00 | 467.72 | 0.85% | 214,709 |
| Mar 5, 2026 | 474.00 | 482.00 | 462.00 | 472.00 | 463.79 | 2.61% | 94,900 |
| Mar 4, 2026 | 481.00 | 481.00 | 460.00 | 460.00 | 452.00 | - | 50,581 |
| Mar 3, 2026 | 463.00 | 485.00 | 457.00 | 460.00 | 452.00 | -0.86% | 3,592,333 |
| Mar 2, 2026 | 483.00 | 483.00 | 460.00 | 464.00 | 455.93 | -3.73% | 923,355 |
| Feb 27, 2026 | 478.00 | 482.00 | 466.00 | 482.00 | 473.62 | 0.84% | 159,240 |
| Feb 26, 2026 | 467.00 | 478.00 | 462.00 | 478.00 | 469.69 | 2.36% | 409,978 |
| Feb 25, 2026 | 458.00 | 478.00 | 455.00 | 467.00 | 458.88 | 1.52% | 567,762 |
| Feb 24, 2026 | 462.00 | 465.00 | 454.00 | 460.00 | 452.00 | -1.92% | 383,411 |
| Feb 23, 2026 | 475.00 | 475.00 | 460.00 | 469.00 | 460.84 | -0.64% | 390,070 |
| Feb 20, 2026 | 497.00 | 497.00 | 470.00 | 472.00 | 463.79 | -0.63% | 280,284 |
| Feb 19, 2026 | 480.00 | 491.00 | 475.00 | 475.00 | 466.74 | -1.04% | 485,164 |
| Feb 18, 2026 | 480.00 | 490.00 | 480.00 | 480.00 | 471.65 | -0.83% | 430,525 |
| Feb 17, 2026 | 488.00 | 488.00 | 480.00 | 484.00 | 475.58 | -0.82% | 219,151 |
| Feb 16, 2026 | 485.00 | 490.00 | 482.00 | 488.00 | 479.51 | 0.62% | 809,718 |
| Feb 13, 2026 | 489.00 | 489.00 | 481.00 | 485.00 | 476.57 | -0.41% | 152,457 |
| Feb 12, 2026 | 491.00 | 499.00 | 483.00 | 487.00 | 478.53 | -0.81% | 123,403 |
| Feb 11, 2026 | 488.00 | 499.00 | 480.00 | 491.00 | 482.46 | 1.24% | 316,813 |
| Feb 10, 2026 | 476.00 | 498.00 | 476.00 | 485.00 | 476.57 | -0.41% | 594,841 |
| Feb 9, 2026 | 479.00 | 499.00 | 475.00 | 487.00 | 478.53 | - | 249,808 |
| Feb 6, 2026 | 495.00 | 496.00 | 480.00 | 487.00 | 478.53 | -2.60% | 358,996 |
| Feb 5, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | 491.30 | -0.99% | 193,267 |
| Feb 4, 2026 | 500.00 | 506.00 | 490.00 | 505.00 | 496.22 | 0.60% | 303,669 |
| Feb 3, 2026 | 493.00 | 505.00 | 490.00 | 502.00 | 493.27 | -0.40% | 250,932 |