City Lodge Hotels Limited (JSE:CLH)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 476.00
+4.00 (0.85%)
Mar 6, 2026, 5:00 PM SAST
City Lodge Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 474.00 | 482.00 | 462.00 | 472.00 | 472.00 | 2.61% | 94,900 |
| Mar 4, 2026 | 481.00 | 481.00 | 460.00 | 460.00 | 460.00 | - | 50,581 |
| Mar 3, 2026 | 463.00 | 485.00 | 457.00 | 460.00 | 460.00 | -0.86% | 3,592,333 |
| Mar 2, 2026 | 483.00 | 483.00 | 460.00 | 464.00 | 464.00 | -3.73% | 923,355 |
| Feb 27, 2026 | 478.00 | 482.00 | 466.00 | 482.00 | 482.00 | 0.84% | 159,240 |
| Feb 26, 2026 | 467.00 | 478.00 | 462.00 | 478.00 | 478.00 | 2.36% | 409,978 |
| Feb 25, 2026 | 458.00 | 478.00 | 455.00 | 467.00 | 467.00 | 1.52% | 567,762 |
| Feb 24, 2026 | 462.00 | 465.00 | 454.00 | 460.00 | 460.00 | -1.92% | 383,411 |
| Feb 23, 2026 | 475.00 | 475.00 | 460.00 | 469.00 | 469.00 | -0.64% | 390,070 |
| Feb 20, 2026 | 497.00 | 497.00 | 470.00 | 472.00 | 472.00 | -0.63% | 280,284 |
| Feb 19, 2026 | 480.00 | 491.00 | 475.00 | 475.00 | 475.00 | -1.04% | 485,164 |
| Feb 18, 2026 | 480.00 | 490.00 | 480.00 | 480.00 | 480.00 | -0.83% | 430,525 |
| Feb 17, 2026 | 488.00 | 488.00 | 480.00 | 484.00 | 484.00 | -0.82% | 219,151 |
| Feb 16, 2026 | 485.00 | 490.00 | 482.00 | 488.00 | 488.00 | 0.62% | 809,718 |
| Feb 13, 2026 | 489.00 | 489.00 | 481.00 | 485.00 | 485.00 | -0.41% | 152,457 |
| Feb 12, 2026 | 491.00 | 499.00 | 483.00 | 487.00 | 487.00 | -0.81% | 123,403 |
| Feb 11, 2026 | 488.00 | 499.00 | 480.00 | 491.00 | 491.00 | 1.24% | 316,813 |
| Feb 10, 2026 | 476.00 | 498.00 | 476.00 | 485.00 | 485.00 | -0.41% | 594,841 |
| Feb 9, 2026 | 479.00 | 499.00 | 475.00 | 487.00 | 487.00 | - | 249,808 |
| Feb 6, 2026 | 495.00 | 496.00 | 480.00 | 487.00 | 487.00 | -2.60% | 358,996 |
| Feb 5, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | -0.99% | 193,267 |
| Feb 4, 2026 | 500.00 | 506.00 | 490.00 | 505.00 | 505.00 | 0.60% | 303,669 |
| Feb 3, 2026 | 493.00 | 505.00 | 490.00 | 502.00 | 502.00 | -0.40% | 250,932 |
| Feb 2, 2026 | 492.00 | 504.00 | 485.00 | 504.00 | 504.00 | 2.44% | 405,675 |
| Jan 30, 2026 | 489.00 | 492.00 | 485.00 | 492.00 | 492.00 | 0.61% | 32,648 |
| Jan 29, 2026 | 498.00 | 498.00 | 482.00 | 489.00 | 489.00 | -0.20% | 133,805 |
| Jan 28, 2026 | 497.00 | 506.00 | 486.00 | 490.00 | 490.00 | -2.78% | 180,638 |
| Jan 27, 2026 | 491.00 | 508.00 | 491.00 | 504.00 | 504.00 | 0.80% | 685,571 |
| Jan 26, 2026 | 503.00 | 503.00 | 493.00 | 500.00 | 500.00 | 2.04% | 49,480 |
| Jan 23, 2026 | 504.00 | 504.00 | 486.00 | 490.00 | 490.00 | -2.78% | 686,674 |
| Jan 22, 2026 | 499.00 | 504.00 | 489.00 | 504.00 | 504.00 | 3.07% | 262,258 |
| Jan 21, 2026 | 493.00 | 494.00 | 483.00 | 489.00 | 489.00 | -0.41% | 152,886 |
| Jan 20, 2026 | 492.00 | 492.00 | 482.00 | 491.00 | 491.00 | -0.20% | 201,770 |
| Jan 19, 2026 | 499.00 | 500.00 | 486.00 | 492.00 | 492.00 | -1.01% | 272,776 |
| Jan 16, 2026 | 498.00 | 508.00 | 493.00 | 497.00 | 497.00 | -0.40% | 496,304 |
| Jan 15, 2026 | 513.00 | 515.00 | 495.00 | 499.00 | 499.00 | -2.73% | 853,726 |
| Jan 14, 2026 | 526.00 | 526.00 | 509.00 | 513.00 | 513.00 | -2.29% | 366,687 |
| Jan 13, 2026 | 519.00 | 528.00 | 519.00 | 525.00 | 525.00 | 0.96% | 190,214 |
| Jan 12, 2026 | 520.00 | 529.00 | 518.00 | 520.00 | 520.00 | -1.70% | 387,114 |
| Jan 9, 2026 | 511.00 | 530.00 | 511.00 | 529.00 | 529.00 | 1.73% | 1,105,157 |
| Jan 8, 2026 | 520.00 | 523.00 | 512.00 | 520.00 | 520.00 | -0.19% | 236,146 |
| Jan 7, 2026 | 524.00 | 525.00 | 512.00 | 521.00 | 521.00 | -0.76% | 409,655 |
| Jan 6, 2026 | 519.00 | 525.00 | 510.00 | 525.00 | 525.00 | 0.96% | 1,102,041 |
| Jan 5, 2026 | 500.00 | 520.00 | 500.00 | 520.00 | 520.00 | 0.78% | 657,340 |
| Jan 2, 2026 | 511.00 | 519.00 | 505.00 | 516.00 | 516.00 | -0.39% | 488,981 |
| Dec 31, 2025 | 509.00 | 518.00 | 509.00 | 518.00 | 518.00 | - | 18,950 |
| Dec 30, 2025 | 513.00 | 520.00 | 513.00 | 518.00 | 518.00 | 0.58% | 642,315 |
| Dec 29, 2025 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | -0.96% | 83,404 |
| Dec 24, 2025 | 520.00 | 520.00 | 509.00 | 520.00 | 520.00 | 0.97% | 40,823 |
| Dec 23, 2025 | 515.00 | 520.00 | 506.00 | 515.00 | 515.00 | - | 374,002 |
| Dec 22, 2025 | 510.00 | 515.00 | 502.00 | 515.00 | 515.00 | 1.78% | 56,861 |
| Dec 19, 2025 | 510.00 | 510.00 | 499.00 | 506.00 | 506.00 | - | 762,732 |
| Dec 18, 2025 | 505.00 | 515.00 | 505.00 | 506.00 | 506.00 | -1.56% | 401,593 |
| Dec 17, 2025 | 512.00 | 514.00 | 504.00 | 514.00 | 514.00 | 0.19% | 408,446 |
| Dec 15, 2025 | 528.00 | 528.00 | 504.00 | 513.00 | 513.00 | -3.21% | 1,900,501 |
| Dec 12, 2025 | 520.00 | 530.00 | 507.00 | 530.00 | 530.00 | 1.92% | 1,150,498 |
| Dec 11, 2025 | 510.00 | 530.00 | 500.00 | 520.00 | 520.00 | - | 1,030,757 |
| Dec 10, 2025 | 514.00 | 520.00 | 501.00 | 520.00 | 520.00 | 1.17% | 1,064,083 |
| Dec 9, 2025 | 500.00 | 515.00 | 500.00 | 514.00 | 514.00 | 2.80% | 389,125 |
| Dec 8, 2025 | 481.00 | 500.00 | 478.00 | 500.00 | 500.00 | 3.95% | 507,010 |
| 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 |