City Lodge Hotels Limited - CLH.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	402	400	398	405	398	261,497
September 25, 2025	407	395	395	407	395	202,300
September 23, 2025	403	406	406	406	400	207,789
September 22, 2025	397	401	401	403	395	461,131
September 19, 2025	390	396	396	401	390	1.17M
September 18, 2025	383	391	391	395	383	1.26M
September 17, 2025	385	388	388	399	382	572,705
September 16, 2025	390	397	397	401	389	401,888
September 15, 2025	402	400	401	403	394	676,021
September 12, 2025	385	396	396	401	385	844,018
September 11, 2025	383	383	383	385	380	283,767
September 10, 2025	385	385	385	385	383	196,473
September 09, 2025	384	384	384	387	377	841,889
September 08, 2025	380	384	384	392	374	156,551
September 05, 2025	389	379	380	390	375	260,446
September 04, 2025	390	388	388	394	381	1.8M
September 03, 2025	390	385	384	390	378	833,416
September 02, 2025	396	387	387	396	383	188,003
September 01, 2025	390	391	391	399	389	479,838
August 29, 2025	393	400	400	400	383	645,228
August 28, 2025	389	394	394	396	385	87,843
August 27, 2025	400	385	385	400	385	61,310
August 26, 2025	385	395	395	395	385	73,710
August 25, 2025	383	388	388	396	383	387,830
August 22, 2025	395	400	400	401	383	221,201
August 21, 2025	394	402	402	402	389	285,634
August 20, 2025	391	388	388	399	384	293,664
August 19, 2025	396	392	392	403	390	55,139
August 18, 2025	391	395	393	402	391	21,885
August 15, 2025	392	397	397	401	392	1,824
August 14, 2025	391	397	397	401	391	300,201
August 13, 2025	395	398	398	401	389	137,528
August 12, 2025	396	397	397	397	390	139,970
August 11, 2025	400	397	396	400	381	133,111
August 08, 2025	394	396	396	396	380	281,925
August 07, 2025	407	394	394	409	394	308,927
August 06, 2025	412	410	410	412	401	72,662
August 05, 2025	415	411	411	419	407	195,732
August 04, 2025	418	415	417	419	415	107,485
August 01, 2025	412	415	415	415	405	754,522
July 31, 2025	413	418	418	418	406	467,917
July 30, 2025	416	419	419	419	409	294,569
July 29, 2025	398	414	414	418	396	298,746
July 28, 2025	397	397	397	401	395	152,434
July 25, 2025	395	397	398	399	395	60,568
July 24, 2025	396	396	396	399	395	90,453
July 23, 2025	387	393	393	399	386	168,414
July 22, 2025	400	396	396	403	395	1.19M
July 21, 2025	402	402	402	404	400	981,868
July 18, 2025	395	400	400	405	395	393,112
July 17, 2025	389	393	393	397	389	153,400
July 16, 2025	396	396	396	396	388	47,194
July 15, 2025	396	394	394	396	390	618,958
July 14, 2025	386	393	393	395	386	219,616
July 11, 2025	397	397	397	397	389	1.2M
July 10, 2025	397	393	393	397	388	7,343
July 09, 2025	388	392	391	392	378	753,759
July 08, 2025	389	386	386	389	383	408,371
July 07, 2025	377	384	384	384	375	319,557
July 04, 2025	383	389	389	392	376	144,348

City Lodge Hotels Limited (CLH.JO) JNB