City Lodge Hotels Limited CLH
JSE · South Africa · Consumer Services
ZAc 430.00-6.00 (-1.38%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 430.00 | -1.38% | ZAc 441.00 | ZAc 442.00 | ZAc 426.00 | 157.91K |
| 2026-09-30 | ZAc 436.00 | -2.46% | ZAc 439.00 | ZAc 442.00 | ZAc 430.00 | 44.14K |
| 2026-09-29 | ZAc 447.00 | +1.59% | ZAc 440.00 | ZAc 447.00 | ZAc 433.00 | 138.08K |
| 2026-09-28 | ZAc 440.00 | -2.22% | ZAc 452.00 | ZAc 452.00 | ZAc 438.00 | 482.33K |
| 2026-09-25 | ZAc 450.00 | +5.39% | ZAc 427.00 | ZAc 450.00 | ZAc 423.00 | 225.14K |
| 2026-09-23 | ZAc 427.00 | -1.84% | ZAc 426.00 | ZAc 446.00 | ZAc 426.00 | 34.78K |
| 2026-09-22 | ZAc 435.00 | +0.23% | ZAc 434.00 | ZAc 440.00 | ZAc 430.00 | 134.98K |
| 2026-09-21 | ZAc 434.00 | -0.91% | ZAc 442.00 | ZAc 447.00 | ZAc 432.00 | 108.32K |
| 2026-09-18 | ZAc 438.00 | +2.82% | ZAc 427.00 | ZAc 444.00 | ZAc 423.00 | 367.62K |
| 2026-09-17 | ZAc 426.00 | -2.52% | ZAc 432.00 | ZAc 439.00 | ZAc 426.00 | 25.81K |
| 2026-09-16 | ZAc 437.00 | +0.46% | ZAc 431.00 | ZAc 444.00 | ZAc 431.00 | 98.47K |
| 2026-09-15 | ZAc 435.00 | +1.40% | ZAc 429.00 | ZAc 443.00 | ZAc 429.00 | 164.21K |
| 2026-09-14 | ZAc 429.00 | -2.50% | ZAc 436.00 | ZAc 436.00 | ZAc 426.00 | 61.90K |
| 2026-09-11 | ZAc 440.00 | +4.51% | ZAc 426.00 | ZAc 440.00 | ZAc 426.00 | 11.70K |
| 2026-09-10 | ZAc 421.00 | -1.17% | ZAc 430.00 | ZAc 430.00 | ZAc 421.00 | 52.52K |
| 2026-09-09 | ZAc 426.00 | +0.71% | ZAc 430.00 | ZAc 433.00 | ZAc 426.00 | 41.41K |
| 2026-09-08 | ZAc 423.00 | -0.94% | ZAc 426.00 | ZAc 430.00 | ZAc 423.00 | 132.25K |
| 2026-09-07 | ZAc 427.00 | -1.16% | ZAc 426.00 | ZAc 438.00 | ZAc 427.00 | 81.10K |
| 2026-09-04 | ZAc 432.00 | -1.59% | ZAc 427.00 | ZAc 435.00 | ZAc 426.00 | 14.78K |
| 2026-09-03 | ZAc 439.00 | -0.45% | ZAc 449.00 | ZAc 449.00 | ZAc 439.00 | 116.01K |
| 2026-09-02 | ZAc 441.00 | +0.23% | ZAc 439.00 | ZAc 448.00 | ZAc 438.00 | 55.82K |
| 2026-09-01 | ZAc 440.00 | 0.00% | ZAc 440.00 | ZAc 450.00 | ZAc 424.00 | 454.88K |
| 2026-08-31 | ZAc 440.00 | +0.46% | ZAc 430.00 | ZAc 440.00 | ZAc 430.00 | 82.15K |
| 2026-08-28 | ZAc 438.00 | +2.82% | ZAc 431.00 | ZAc 438.00 | ZAc 426.00 | 124.14K |
| 2026-08-27 | ZAc 426.00 | -1.39% | ZAc 429.00 | ZAc 430.00 | ZAc 425.00 | 52.88K |
| 2026-08-26 | ZAc 432.00 | -2.04% | ZAc 441.00 | ZAc 440.00 | ZAc 421.00 | 65.20K |
| 2026-08-25 | ZAc 441.00 | +7.30% | ZAc 429.00 | ZAc 441.00 | ZAc 429.00 | 107.73K |
| 2026-08-24 | ZAc 411.00 | -2.38% | ZAc 414.00 | ZAc 414.00 | ZAc 410.00 | 13.92K |
| 2026-08-21 | ZAc 421.00 | -0.94% | ZAc 425.00 | ZAc 424.00 | ZAc 414.00 | 7.56M |
| 2026-08-20 | ZAc 425.00 | 0.00% | ZAc 422.00 | ZAc 425.00 | ZAc 420.00 | 265.69K |
| 2026-08-19 | ZAc 425.00 | -2.52% | ZAc 435.00 | ZAc 435.00 | ZAc 422.00 | 645.55K |
| 2026-08-18 | ZAc 436.00 | -1.58% | ZAc 435.00 | ZAc 445.00 | ZAc 435.00 | 58.76K |
| 2026-08-17 | ZAc 443.00 | +1.84% | ZAc 445.00 | ZAc 444.00 | ZAc 435.00 | 14.47K |
| 2026-08-14 | ZAc 435.00 | 0.00% | ZAc 445.00 | ZAc 444.00 | ZAc 435.00 | 71.17K |
| 2026-08-13 | ZAc 435.00 | -2.03% | ZAc 444.00 | ZAc 449.00 | ZAc 432.00 | 77.24K |
| 2026-08-12 | ZAc 444.00 | -1.33% | ZAc 452.00 | ZAc 452.00 | ZAc 444.00 | 132.07K |
| 2026-08-11 | ZAc 450.00 | -0.66% | ZAc 453.00 | ZAc 453.00 | ZAc 437.00 | 151.73K |
| 2026-08-07 | ZAc 453.00 | +3.90% | ZAc 437.00 | ZAc 453.00 | ZAc 437.00 | 139.80K |
| 2026-08-06 | ZAc 436.00 | +1.16% | ZAc 435.00 | ZAc 443.00 | ZAc 425.00 | 79.50K |
| 2026-08-05 | ZAc 431.00 | -0.23% | ZAc 435.00 | ZAc 437.00 | ZAc 426.00 | 221.11K |
| 2026-08-04 | ZAc 432.00 | -1.14% | ZAc 436.00 | ZAc 437.00 | ZAc 425.00 | 42.02K |
| 2026-08-03 | ZAc 437.00 | +0.46% | ZAc 437.00 | ZAc 437.00 | ZAc 434.00 | 89.00K |
| 2026-07-31 | ZAc 435.00 | -0.46% | ZAc 426.00 | ZAc 435.00 | ZAc 425.00 | 144.75K |
| 2026-07-30 | ZAc 437.00 | +1.63% | ZAc 420.00 | ZAc 437.00 | ZAc 420.00 | 51.84K |
| 2026-07-29 | ZAc 430.00 | +0.94% | ZAc 430.00 | ZAc 430.00 | ZAc 424.00 | 103.74K |
| 2026-07-28 | ZAc 426.00 | -0.47% | ZAc 420.00 | ZAc 430.00 | ZAc 420.00 | 887.77K |
| 2026-07-27 | ZAc 428.00 | +0.71% | ZAc 420.00 | ZAc 430.00 | ZAc 425.00 | 69.15K |
| 2026-07-24 | ZAc 425.00 | -0.47% | ZAc 426.00 | ZAc 426.00 | ZAc 418.00 | 562.22K |
| 2026-07-23 | ZAc 427.00 | -0.70% | ZAc 435.00 | ZAc 447.00 | ZAc 426.00 | 966.31K |
| 2026-07-22 | ZAc 430.00 | -0.46% | ZAc 436.00 | ZAc 436.00 | ZAc 427.00 | 72.39K |
| 2026-07-21 | ZAc 432.00 | +0.47% | ZAc 439.00 | ZAc 439.00 | ZAc 430.00 | 378.35K |
| 2026-07-20 | ZAc 430.00 | -2.93% | ZAc 443.00 | ZAc 443.00 | ZAc 430.00 | 204.32K |
| 2026-07-17 | ZAc 443.00 | +0.91% | ZAc 450.00 | ZAc 455.00 | ZAc 442.00 | 632.38K |
| 2026-07-16 | ZAc 439.00 | -2.44% | ZAc 454.00 | ZAc 454.00 | ZAc 438.00 | 91.67K |
| 2026-07-15 | ZAc 450.00 | +0.67% | ZAc 450.00 | ZAc 450.00 | ZAc 441.00 | 37.21K |
| 2026-07-14 | ZAc 447.00 | +1.82% | ZAc 446.00 | ZAc 449.00 | ZAc 438.00 | 146.26K |
| 2026-07-13 | ZAc 439.00 | -1.13% | ZAc 440.00 | ZAc 441.00 | ZAc 439.00 | 37.27K |
| 2026-07-10 | ZAc 444.00 | -0.22% | ZAc 450.00 | ZAc 450.00 | ZAc 444.00 | 36.61K |
| 2026-07-09 | ZAc 445.00 | -1.11% | ZAc 450.00 | ZAc 450.00 | ZAc 444.00 | 134.28K |
| 2026-07-08 | ZAc 450.00 | 0.00% | ZAc 440.00 | ZAc 462.00 | ZAc 441.00 | 251.28K |
| 2026-07-07 | ZAc 450.00 | +0.22% | ZAc 448.00 | ZAc 462.00 | ZAc 440.00 | 350.79K |
| 2026-07-06 | ZAc 449.00 | +2.05% | ZAc 440.00 | ZAc 449.00 | ZAc 436.00 | 52.97K |
| 2026-07-03 | ZAc 440.00 | -2.22% | ZAc 450.00 | ZAc 450.00 | ZAc 440.00 | 147.17K |
| 2026-07-02 | ZAc 450.00 | 0.00% | ZAc 454.00 | ZAc 457.00 | ZAc 444.00 | 71.93K |
| 2026-07-01 | ZAc 450.00 | -0.22% | ZAc 441.00 | ZAc 451.00 | ZAc 441.00 | 153.09K |
| 2026-06-30 | ZAc 451.00 | +0.22% | ZAc 450.00 | ZAc 459.00 | ZAc 450.00 | 78.93K |
| 2026-06-29 | ZAc 450.00 | +2.27% | ZAc 449.00 | ZAc 453.00 | ZAc 443.00 | 201.09K |
| 2026-06-26 | ZAc 440.00 | +1.15% | ZAc 431.00 | ZAc 448.00 | ZAc 427.00 | 716.22K |
| 2026-06-25 | ZAc 435.00 | -0.23% | ZAc 437.00 | ZAc 444.00 | ZAc 430.00 | 121.97K |
| 2026-06-24 | ZAc 436.00 | -2.02% | ZAc 449.00 | ZAc 449.00 | ZAc 434.00 | 52.85K |
| 2026-06-23 | ZAc 445.00 | -1.11% | ZAc 452.00 | ZAc 455.00 | ZAc 438.00 | 167.55K |
| 2026-06-22 | ZAc 450.00 | +1.58% | ZAc 442.00 | ZAc 465.00 | ZAc 442.00 | 481.84K |
| 2026-06-19 | ZAc 443.00 | -0.45% | ZAc 455.00 | ZAc 455.00 | ZAc 443.00 | 193.54K |
| 2026-06-18 | ZAc 445.00 | +3.01% | ZAc 443.00 | ZAc 468.00 | ZAc 431.00 | 606.16K |
| 2026-06-17 | ZAc 432.00 | +1.17% | ZAc 427.00 | ZAc 443.00 | ZAc 427.00 | 469.08K |
| 2026-06-15 | ZAc 427.00 | +0.47% | ZAc 429.00 | ZAc 430.00 | ZAc 420.00 | 162.73K |
| 2026-06-12 | ZAc 425.00 | +1.19% | ZAc 424.00 | ZAc 428.00 | ZAc 423.00 | 273.26K |
| 2026-06-11 | ZAc 420.00 | -0.94% | ZAc 421.00 | ZAc 427.00 | ZAc 420.00 | 863.88K |
| 2026-06-10 | ZAc 424.00 | +0.47% | ZAc 422.00 | ZAc 429.00 | ZAc 422.00 | 154.75K |
| 2026-06-09 | ZAc 422.00 | -0.71% | ZAc 421.00 | ZAc 428.00 | ZAc 422.00 | 88.52K |
| 2026-06-08 | ZAc 425.00 | +0.95% | ZAc 425.00 | ZAc 421.00 | ZAc 420.00 | 283.07K |
| 2026-06-05 | ZAc 421.00 | +0.24% | ZAc 420.00 | ZAc 422.00 | ZAc 420.00 | 177.46K |
| 2026-06-04 | ZAc 420.00 | 0.00% | ZAc 420.00 | ZAc 425.00 | ZAc 420.00 | 35.37K |
| 2026-06-03 | ZAc 420.00 | 0.00% | ZAc 424.00 | ZAc 424.00 | ZAc 420.00 | 38.21K |
| 2026-06-02 | ZAc 420.00 | -0.24% | ZAc 428.00 | ZAc 428.00 | ZAc 420.00 | 193.86K |
| 2026-06-01 | ZAc 421.00 | +0.24% | ZAc 426.00 | ZAc 426.00 | ZAc 420.00 | 58.31K |
| 2026-05-29 | ZAc 420.00 | +0.24% | ZAc 420.00 | ZAc 424.00 | ZAc 419.00 | 167.51K |
| 2026-05-28 | ZAc 419.00 | -0.71% | ZAc 420.00 | ZAc 427.00 | ZAc 419.00 | 34.40K |
| 2026-05-27 | ZAc 422.00 | 0.00% | ZAc 421.00 | ZAc 427.00 | ZAc 420.00 | 9.27K |
| 2026-05-26 | ZAc 422.00 | -0.47% | ZAc 420.00 | ZAc 433.00 | ZAc 423.00 | 42.35K |