City Lodge Hotels Limited (JSE:CLH)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 479.00
-1.00 (-0.21%)
Dec 5, 2025, 5:00 PM SAST
City Lodge Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 488.00 | 488.00 | 472.00 | 481.00 | 481.00 | 0.21% | 63,992 |
| Dec 4, 2025 | 471.00 | 488.00 | 471.00 | 480.00 | 480.00 | - | 665,856 |
| Dec 3, 2025 | 478.00 | 487.00 | 476.00 | 480.00 | 480.00 | 0.42% | 146,042 |
| Dec 2, 2025 | 451.00 | 482.00 | 451.00 | 478.00 | 478.00 | 3.02% | 3,330,065 |
| Dec 1, 2025 | 469.00 | 472.00 | 430.00 | 464.00 | 464.00 | -1.90% | 1,923,199 |
| Nov 28, 2025 | 468.00 | 488.00 | 468.00 | 473.00 | 473.00 | 0.64% | 1,194,083 |
| Nov 27, 2025 | 468.00 | 470.00 | 466.00 | 470.00 | 470.00 | -0.21% | 228,638 |
| Nov 26, 2025 | 485.00 | 488.00 | 465.00 | 471.00 | 471.00 | -2.89% | 1,112,809 |
| Nov 25, 2025 | 490.00 | 500.00 | 485.00 | 485.00 | 485.00 | -3.00% | 19,282,660 |
| Nov 24, 2025 | 510.00 | 510.00 | 490.00 | 500.00 | 500.00 | -1.96% | 6,405,922 |
| Nov 21, 2025 | 507.00 | 527.00 | 500.00 | 510.00 | 510.00 | 0.59% | 531,768 |
| Nov 20, 2025 | 485.00 | 509.00 | 485.00 | 507.00 | 507.00 | 4.54% | 1,447,475 |
| Nov 19, 2025 | 472.00 | 488.00 | 470.00 | 485.00 | 485.00 | 3.19% | 539,439 |
| Nov 18, 2025 | 469.00 | 475.00 | 464.00 | 470.00 | 470.00 | - | 1,367,742 |
| Nov 17, 2025 | 475.00 | 477.00 | 465.00 | 470.00 | 470.00 | -0.84% | 664,835 |
| Nov 14, 2025 | 460.00 | 474.00 | 450.00 | 474.00 | 474.00 | 2.38% | 197,293 |
| Nov 13, 2025 | 443.00 | 472.00 | 443.00 | 463.00 | 463.00 | 0.65% | 1,155,690 |
| Nov 12, 2025 | 464.00 | 464.00 | 443.00 | 460.00 | 460.00 | 0.44% | 585,178 |
| Nov 11, 2025 | 460.00 | 465.00 | 448.00 | 458.00 | 458.00 | -0.43% | 1,339,239 |
| Nov 10, 2025 | 447.00 | 464.00 | 437.00 | 460.00 | 460.00 | 3.37% | 4,955,197 |
| Nov 7, 2025 | 430.00 | 445.00 | 430.00 | 445.00 | 445.00 | 2.06% | 1,937,107 |
| Nov 6, 2025 | 415.00 | 442.00 | 412.00 | 436.00 | 436.00 | 5.31% | 771,792 |
| Nov 5, 2025 | 407.00 | 414.00 | 405.00 | 414.00 | 414.00 | 1.47% | 196,033 |
| Nov 4, 2025 | 415.00 | 415.00 | 408.00 | 408.00 | 408.00 | -1.69% | 1,131,791 |
| Nov 3, 2025 | 415.00 | 415.00 | 407.00 | 415.00 | 415.00 | 1.22% | 724,641 |
| Oct 31, 2025 | 408.00 | 415.00 | 405.00 | 410.00 | 410.00 | -0.97% | 247,053 |
| Oct 30, 2025 | 418.00 | 418.00 | 406.00 | 414.00 | 414.00 | 1.97% | 286,407 |
| Oct 29, 2025 | 419.00 | 419.00 | 405.00 | 406.00 | 406.00 | -2.87% | 465,535 |
| Oct 28, 2025 | 418.00 | 422.00 | 411.00 | 418.00 | 418.00 | 1.21% | 233,397 |
| Oct 27, 2025 | 414.00 | 414.00 | 405.00 | 413.00 | 413.00 | 0.73% | 458,481 |
| Oct 24, 2025 | 407.00 | 410.00 | 403.00 | 410.00 | 410.00 | 0.49% | 264,422 |
| Oct 23, 2025 | 410.00 | 410.00 | 403.00 | 408.00 | 408.00 | -0.49% | 151,467 |
| Oct 22, 2025 | 414.00 | 414.00 | 403.00 | 410.00 | 410.00 | -0.97% | 73,231 |
| Oct 21, 2025 | 405.00 | 414.00 | 404.00 | 414.00 | 414.00 | 2.22% | 244,365 |
| Oct 20, 2025 | 401.00 | 416.00 | 401.00 | 405.00 | 405.00 | -0.98% | 433,387 |
| Oct 17, 2025 | 419.00 | 424.00 | 391.00 | 409.00 | 409.00 | -2.62% | 1,414,805 |
| Oct 16, 2025 | 420.00 | 427.00 | 415.00 | 420.00 | 420.00 | 0.24% | 137,754 |
| Oct 15, 2025 | 420.00 | 429.00 | 416.00 | 419.00 | 419.00 | 0.48% | 140,931 |
| Oct 14, 2025 | 420.00 | 420.00 | 410.00 | 417.00 | 417.00 | 1.71% | 672,914 |
| Oct 13, 2025 | 440.00 | 440.00 | 408.00 | 410.00 | 410.00 | -2.38% | 637,962 |
| Oct 10, 2025 | 430.00 | 435.00 | 419.00 | 420.00 | 420.00 | -2.33% | 410,154 |
| Oct 9, 2025 | 435.00 | 440.00 | 418.00 | 430.00 | 430.00 | -1.15% | 1,182,650 |
| Oct 8, 2025 | 421.00 | 436.00 | 418.00 | 435.00 | 435.00 | 4.07% | 510,082 |
| Oct 7, 2025 | 418.00 | 422.00 | 415.00 | 418.00 | 418.00 | -0.48% | 966,664 |
| Oct 6, 2025 | 406.00 | 422.00 | 399.00 | 420.00 | 420.00 | 5.00% | 1,255,013 |
| Oct 3, 2025 | 399.00 | 404.00 | 397.00 | 400.00 | 400.00 | -0.25% | 44,164,450 |
| Oct 2, 2025 | 405.00 | 409.00 | 398.00 | 401.00 | 401.00 | -0.50% | 5,502,079 |
| Oct 1, 2025 | 400.00 | 408.00 | 396.00 | 403.00 | 403.00 | -0.74% | 1,396,754 |
| Sep 30, 2025 | 410.00 | 410.00 | 406.00 | 406.00 | 397.00 | -0.98% | 100,629 |
| Sep 29, 2025 | 405.00 | 410.00 | 405.00 | 410.00 | 400.91 | 2.50% | 376,926 |
| Sep 26, 2025 | 402.00 | 405.00 | 398.00 | 400.00 | 391.13 | 1.27% | 261,497 |
| Sep 25, 2025 | 407.00 | 407.00 | 395.00 | 395.00 | 386.24 | -2.71% | 202,300 |
| Sep 23, 2025 | 403.00 | 406.00 | 400.00 | 406.00 | 397.00 | 1.50% | 207,789 |
| Sep 22, 2025 | 397.00 | 403.00 | 395.00 | 400.00 | 391.13 | 0.76% | 461,131 |
| Sep 19, 2025 | 390.00 | 401.00 | 390.00 | 397.00 | 388.20 | 1.79% | 1,173,363 |
| Sep 18, 2025 | 383.00 | 395.00 | 383.00 | 390.00 | 381.35 | 1.04% | 1,262,641 |
| Sep 17, 2025 | 385.00 | 399.00 | 382.00 | 386.00 | 377.44 | -2.28% | 572,705 |
| Sep 16, 2025 | 390.00 | 401.00 | 389.00 | 395.00 | 386.24 | -1.25% | 446,214 |
| Sep 15, 2025 | 402.00 | 403.00 | 394.00 | 400.00 | 391.13 | 0.50% | 676,021 |
| Sep 12, 2025 | 385.00 | 401.00 | 385.00 | 398.00 | 389.18 | 3.38% | 844,018 |
| Sep 11, 2025 | 383.00 | 385.00 | 380.00 | 385.00 | 376.47 | - | 283,767 |
| Sep 10, 2025 | 385.00 | 385.00 | 383.00 | 385.00 | 376.47 | 0.52% | 196,473 |
| Sep 9, 2025 | 384.00 | 387.00 | 377.00 | 383.00 | 374.51 | 1.59% | 841,889 |
| Sep 8, 2025 | 380.00 | 392.00 | 374.00 | 377.00 | 368.64 | -0.53% | 156,551 |
| Sep 5, 2025 | 389.00 | 390.00 | 375.00 | 379.00 | 370.60 | -2.32% | 260,446 |
| Sep 4, 2025 | 390.00 | 394.00 | 380.00 | 388.00 | 379.40 | 0.78% | 1,883,625 |
| Sep 3, 2025 | 390.00 | 390.00 | 378.00 | 385.00 | 376.47 | - | 833,416 |
| Sep 2, 2025 | 396.00 | 396.00 | 383.00 | 385.00 | 376.47 | -2.04% | 188,003 |
| Sep 1, 2025 | 390.00 | 399.00 | 389.00 | 393.00 | 384.29 | -1.75% | 479,838 |
| Aug 29, 2025 | 393.00 | 400.00 | 383.00 | 400.00 | 391.13 | 1.78% | 645,228 |
| Aug 28, 2025 | 389.00 | 396.00 | 385.00 | 393.00 | 384.29 | 1.81% | 87,843 |
| Aug 27, 2025 | 400.00 | 400.00 | 385.00 | 386.00 | 377.44 | -2.03% | 61,310 |
| Aug 26, 2025 | 385.00 | 395.00 | 385.00 | 394.00 | 385.27 | 1.29% | 73,710 |
| Aug 25, 2025 | 383.00 | 396.00 | 383.00 | 389.00 | 380.38 | -2.02% | 387,830 |
| Aug 22, 2025 | 395.00 | 401.00 | 383.00 | 397.00 | 388.20 | -1.24% | 221,201 |
| Aug 21, 2025 | 394.00 | 402.00 | 389.00 | 402.00 | 393.09 | 3.34% | 285,634 |
| Aug 20, 2025 | 391.00 | 399.00 | 384.00 | 389.00 | 380.38 | -1.27% | 293,664 |
| Aug 19, 2025 | 396.00 | 403.00 | 390.00 | 394.00 | 385.27 | -0.25% | 55,139 |
| Aug 18, 2025 | 391.00 | 402.00 | 391.00 | 395.00 | 386.24 | -1.00% | 21,885 |
| Aug 15, 2025 | 392.00 | 401.00 | 392.00 | 399.00 | 390.16 | - | 1,824 |
| Aug 14, 2025 | 391.00 | 401.00 | 391.00 | 399.00 | 390.16 | -0.25% | 300,201 |
| Aug 13, 2025 | 395.00 | 401.00 | 389.00 | 400.00 | 391.13 | 1.27% | 137,528 |
| Aug 12, 2025 | 396.00 | 397.00 | 389.00 | 395.00 | 386.24 | -0.50% | 157,277 |
| Aug 11, 2025 | 400.00 | 400.00 | 381.00 | 397.00 | 388.20 | 0.25% | 133,111 |
| Aug 8, 2025 | 394.00 | 396.00 | 380.00 | 396.00 | 387.22 | 0.51% | 281,925 |
| Aug 7, 2025 | 407.00 | 409.00 | 394.00 | 394.00 | 385.27 | -3.19% | 308,927 |
| Aug 6, 2025 | 412.00 | 412.00 | 401.00 | 407.00 | 397.98 | -1.45% | 72,662 |
| Aug 5, 2025 | 415.00 | 419.00 | 407.00 | 413.00 | 403.84 | -0.48% | 195,732 |
| Aug 4, 2025 | 418.00 | 419.00 | 415.00 | 415.00 | 405.80 | - | 107,485 |
| Aug 1, 2025 | 412.00 | 415.00 | 405.00 | 415.00 | 405.80 | -0.24% | 754,522 |
| Jul 31, 2025 | 413.00 | 418.00 | 406.00 | 416.00 | 406.78 | -0.72% | 467,917 |
| Jul 30, 2025 | 416.00 | 419.00 | 409.00 | 419.00 | 409.71 | 1.70% | 294,569 |
| Jul 29, 2025 | 398.00 | 418.00 | 396.00 | 412.00 | 402.87 | 3.52% | 298,746 |
| Jul 28, 2025 | 397.00 | 401.00 | 395.00 | 398.00 | 389.18 | 0.25% | 152,434 |
| Jul 25, 2025 | 395.00 | 399.00 | 395.00 | 397.00 | 388.20 | -0.25% | 60,568 |
| Jul 24, 2025 | 396.00 | 399.00 | 395.00 | 398.00 | 389.18 | 0.76% | 90,453 |
| Jul 23, 2025 | 387.00 | 399.00 | 386.00 | 395.00 | 386.24 | -0.75% | 168,414 |
| Jul 22, 2025 | 400.00 | 403.00 | 395.00 | 398.00 | 389.18 | -0.50% | 1,193,110 |
| Jul 21, 2025 | 402.00 | 404.00 | 400.00 | 400.00 | 391.13 | -0.50% | 981,868 |
| Jul 18, 2025 | 395.00 | 405.00 | 395.00 | 402.00 | 393.09 | 1.52% | 393,112 |