City Lodge Hotels Limited (JSE:CLH)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 436.00
0.00 (0.00%)
Apr 28, 2026, 5:00 PM SAST
City Lodge Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 451.00 | 451.00 | 430.00 | 436.00 | 436.00 | - | 140,998 |
| Apr 24, 2026 | 438.00 | 445.00 | 427.00 | 436.00 | 436.00 | -0.91% | 76,972 |
| Apr 23, 2026 | 440.00 | 447.00 | 435.00 | 440.00 | 440.00 | -2.22% | 173,079 |
| Apr 22, 2026 | 435.00 | 450.00 | 435.00 | 450.00 | 450.00 | 2.97% | 72,545 |
| Apr 21, 2026 | 440.00 | 440.00 | 435.00 | 437.00 | 437.00 | -0.68% | 653,195 |
| Apr 20, 2026 | 438.00 | 444.00 | 422.00 | 440.00 | 440.00 | 0.46% | 74,617 |
| Apr 17, 2026 | 436.00 | 444.00 | 435.00 | 438.00 | 438.00 | -1.57% | 47,980 |
| Apr 16, 2026 | 443.00 | 445.00 | 435.00 | 445.00 | 445.00 | 1.83% | 67,958 |
| 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 |
| Feb 2, 2026 | 492.00 | 504.00 | 485.00 | 504.00 | 495.23 | 2.44% | 405,675 |
| Jan 30, 2026 | 489.00 | 492.00 | 485.00 | 492.00 | 483.44 | 0.61% | 32,648 |
| Jan 29, 2026 | 498.00 | 498.00 | 482.00 | 489.00 | 480.50 | -0.20% | 133,805 |
| Jan 28, 2026 | 497.00 | 506.00 | 486.00 | 490.00 | 481.48 | -2.78% | 180,638 |
| Jan 27, 2026 | 491.00 | 508.00 | 491.00 | 504.00 | 495.23 | 0.80% | 685,571 |
| Jan 26, 2026 | 503.00 | 503.00 | 493.00 | 500.00 | 491.30 | 2.04% | 49,480 |
| Jan 23, 2026 | 504.00 | 504.00 | 486.00 | 490.00 | 481.48 | -2.78% | 686,674 |
| Jan 22, 2026 | 499.00 | 504.00 | 489.00 | 504.00 | 495.23 | 3.07% | 262,258 |
| Jan 21, 2026 | 493.00 | 494.00 | 483.00 | 489.00 | 480.50 | -0.41% | 152,886 |
| Jan 20, 2026 | 492.00 | 492.00 | 482.00 | 491.00 | 482.46 | -0.20% | 201,770 |
| Jan 19, 2026 | 499.00 | 500.00 | 486.00 | 492.00 | 483.44 | -1.01% | 272,776 |
| Jan 16, 2026 | 498.00 | 508.00 | 493.00 | 497.00 | 488.36 | -0.40% | 496,304 |
| Jan 15, 2026 | 513.00 | 515.00 | 495.00 | 499.00 | 490.32 | -2.73% | 853,726 |
| Jan 14, 2026 | 526.00 | 526.00 | 509.00 | 513.00 | 504.08 | -2.29% | 366,687 |
| Jan 13, 2026 | 519.00 | 528.00 | 519.00 | 525.00 | 515.87 | 0.96% | 190,214 |
| Jan 12, 2026 | 520.00 | 529.00 | 518.00 | 520.00 | 510.96 | -1.70% | 387,114 |
| Jan 9, 2026 | 511.00 | 530.00 | 511.00 | 529.00 | 519.80 | 1.73% | 1,105,157 |
| Jan 8, 2026 | 520.00 | 523.00 | 512.00 | 520.00 | 510.96 | -0.19% | 236,146 |
| Jan 7, 2026 | 524.00 | 525.00 | 512.00 | 521.00 | 511.94 | -0.76% | 409,655 |
| Jan 6, 2026 | 519.00 | 525.00 | 510.00 | 525.00 | 515.87 | 0.96% | 1,102,041 |
| Jan 5, 2026 | 500.00 | 520.00 | 500.00 | 520.00 | 510.96 | 0.78% | 657,340 |
| Jan 2, 2026 | 511.00 | 519.00 | 505.00 | 516.00 | 507.03 | -0.39% | 488,981 |
| Dec 31, 2025 | 509.00 | 518.00 | 509.00 | 518.00 | 508.99 | - | 18,950 |
| Dec 30, 2025 | 513.00 | 520.00 | 513.00 | 518.00 | 508.99 | 0.58% | 642,315 |
| Dec 29, 2025 | 520.00 | 520.00 | 510.00 | 515.00 | 506.04 | -0.96% | 83,404 |
| Dec 24, 2025 | 520.00 | 520.00 | 509.00 | 520.00 | 510.96 | 0.97% | 40,823 |
| Dec 23, 2025 | 515.00 | 520.00 | 506.00 | 515.00 | 506.04 | - | 374,002 |
| Dec 22, 2025 | 510.00 | 515.00 | 502.00 | 515.00 | 506.04 | 1.78% | 56,861 |
| Dec 19, 2025 | 510.00 | 510.00 | 499.00 | 506.00 | 497.20 | - | 762,732 |
| Dec 18, 2025 | 505.00 | 515.00 | 505.00 | 506.00 | 497.20 | -1.56% | 401,593 |
| Dec 17, 2025 | 512.00 | 514.00 | 504.00 | 514.00 | 505.06 | 0.19% | 408,446 |
| Dec 15, 2025 | 528.00 | 528.00 | 504.00 | 513.00 | 504.08 | -3.21% | 1,900,501 |
| Dec 12, 2025 | 520.00 | 530.00 | 507.00 | 530.00 | 520.78 | 1.92% | 1,150,498 |
| Dec 11, 2025 | 510.00 | 530.00 | 500.00 | 520.00 | 510.96 | - | 1,030,757 |
| Dec 10, 2025 | 514.00 | 520.00 | 501.00 | 520.00 | 510.96 | 1.17% | 1,064,083 |
| Dec 9, 2025 | 500.00 | 515.00 | 500.00 | 514.00 | 505.06 | 2.80% | 389,125 |
| Dec 8, 2025 | 481.00 | 500.00 | 478.00 | 500.00 | 491.30 | 3.95% | 507,010 |
| Dec 5, 2025 | 488.00 | 488.00 | 472.00 | 481.00 | 472.63 | 0.21% | 63,992 |
| Dec 4, 2025 | 471.00 | 488.00 | 471.00 | 480.00 | 471.65 | - | 665,856 |
| Dec 3, 2025 | 478.00 | 487.00 | 476.00 | 480.00 | 471.65 | 0.42% | 146,042 |
| Dec 2, 2025 | 451.00 | 482.00 | 451.00 | 478.00 | 469.69 | 3.02% | 3,330,065 |
| Dec 1, 2025 | 469.00 | 472.00 | 430.00 | 464.00 | 455.93 | -1.90% | 1,923,199 |