City Lodge Hotels Limited (CLH.JO) JNB
430.00
-1(-0.23%)
Currency In ZAc
- General
- Statistics
- Historical Data
- Profile
- Financials
430.00
-1(-0.23%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 431 | 430 | 430 | 437 | 402 | 327,484 |
| April 01, 2026 | 437 | 431 | 431 | 445 | 430 | 182,291 |
| March 31, 2026 | 441 | 437 | 437 | 445 | 437 | 326,207 |
| March 30, 2026 | 440 | 439 | 439 | 440 | 430 | 154,672 |
| March 27, 2026 | 442 | 434 | 434 | 442 | 430 | 92,661 |
| March 26, 2026 | 441 | 437 | 437 | 441 | 435 | 52,882 |
| March 25, 2026 | 440 | 440 | 440 | 440 | 435 | 208,461 |
| March 24, 2026 | 447 | 440 | 440 | 447 | 438 | 70,777 |
| March 23, 2026 | 449 | 435 | 435 | 449 | 430 | 505,694 |
| March 20, 2026 | 444 | 449 | 449 | 449 | 434 | 228,297 |
| March 19, 2026 | 449 | 440 | 440 | 449 | 430 | 389,144 |
| March 18, 2026 | 447 | 441 | 441 | 448 | 438 | 107,873 |
| March 17, 2026 | 442 | 445 | 445 | 448 | 439 | 517,290 |
| March 16, 2026 | 449 | 445 | 445 | 460 | 443 | 2.04M |
| March 13, 2026 | 442 | 452 | 452 | 459 | 435 | 253,589 |
| March 12, 2026 | 462 | 442 | 442 | 462 | 442 | 418,209 |
| March 11, 2026 | 458 | 446 | 446 | 463 | 446 | 333,218 |
| March 10, 2026 | 478 | 460 | 460 | 478 | 450 | 310,086 |
| March 09, 2026 | 472 | 468 | 468 | 479 | 450 | 281,273 |
| March 06, 2026 | 479 | 476 | 476 | 488 | 463 | 214,709 |
| March 05, 2026 | 474 | 472 | 472 | 482 | 462 | 94,900 |
| March 04, 2026 | 481 | 460 | 460 | 481 | 460 | 50,581 |
| March 03, 2026 | 463 | 460 | 460 | 485 | 457 | 3.59M |
| March 02, 2026 | 483 | 464 | 464 | 483 | 460 | 923,355 |
| February 27, 2026 | 478 | 482 | 482 | 482 | 466 | 159,240 |
| February 26, 2026 | 467 | 478 | 478 | 478 | 462 | 409,978 |
| February 25, 2026 | 458 | 467 | 467 | 478 | 455 | 567,762 |
| February 24, 2026 | 462 | 460 | 460 | 465 | 454 | 383,411 |
| February 23, 2026 | 475 | 469 | 469 | 475 | 460 | 390,070 |
| February 20, 2026 | 497 | 472 | 0 | 497 | 470 | 280,284 |
| February 19, 2026 | 480 | 475 | 0 | 491 | 475 | 485,164 |
| February 18, 2026 | 480 | 480 | 0 | 490 | 480 | 430,525 |
| February 17, 2026 | 488 | 484 | 0 | 488 | 480 | 219,151 |
| February 16, 2026 | 485 | 488 | 0 | 490 | 482 | 809,718 |
| February 13, 2026 | 489 | 485 | 0 | 489 | 481 | 152,457 |
| February 12, 2026 | 491 | 487 | 0 | 499 | 483 | 123,403 |
| February 11, 2026 | 488 | 491 | 0 | 499 | 480 | 316,813 |
| February 10, 2026 | 476 | 485 | 0 | 498 | 476 | 594,841 |
| February 09, 2026 | 479 | 487 | 0 | 499 | 475 | 249,808 |
| February 06, 2026 | 495 | 487 | 0 | 496 | 480 | 358,996 |
| February 05, 2026 | 505 | 500 | 0 | 505 | 500 | 193,267 |
| February 04, 2026 | 500 | 505 | 0 | 506 | 490 | 303,669 |
| February 03, 2026 | 493 | 502 | 0 | 505 | 490 | 250,932 |
| February 02, 2026 | 492 | 504 | 0 | 504 | 485 | 405,675 |
| January 30, 2026 | 489 | 492 | 0 | 492 | 485 | 32,648 |
| January 29, 2026 | 498 | 489 | 0 | 498 | 482 | 133,805 |
| January 28, 2026 | 497 | 490 | 0 | 506 | 486 | 180,638 |
| January 27, 2026 | 491 | 504 | 0 | 508 | 491 | 685,571 |
| January 26, 2026 | 503 | 500 | 0 | 503 | 493 | 49,480 |
| January 23, 2026 | 504 | 490 | 0 | 504 | 486 | 686,674 |
| January 22, 2026 | 499 | 504 | 0 | 504 | 489 | 262,258 |
| January 21, 2026 | 493 | 489 | 0 | 494 | 483 | 152,886 |
| January 20, 2026 | 492 | 491 | 0 | 492 | 482 | 201,770 |
| January 19, 2026 | 499 | 492 | 0 | 500 | 486 | 272,776 |
| January 16, 2026 | 498 | 497 | 0 | 508 | 493 | 496,304 |
| January 15, 2026 | 513 | 499 | 0 | 515 | 495 | 853,726 |
| January 14, 2026 | 526 | 513 | 0 | 526 | 509 | 366,687 |
| January 13, 2026 | 519 | 525 | 0 | 528 | 519 | 190,214 |
| January 12, 2026 | 520 | 520 | 0 | 529 | 518 | 387,114 |
| January 09, 2026 | 511 | 529 | 0 | 530 | 511 | 1.11M |