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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	497	472	472	497	470	280,284
February 19, 2026	480	475	475	491	475	485,164
February 18, 2026	480	480	480	490	480	430,525
February 17, 2026	488	484	484	488	480	219,151
February 16, 2026	485	488	488	490	482	809,718
February 13, 2026	489	485	485	489	481	152,457
February 12, 2026	491	487	487	499	483	123,403
February 11, 2026	488	491	491	499	480	316,813
February 10, 2026	476	485	485	498	476	594,841
February 09, 2026	479	487	487	499	475	249,808
February 06, 2026	495	487	487	496	480	358,996
February 05, 2026	505	500	500	505	500	193,267
February 04, 2026	500	505	505	506	490	303,669
February 03, 2026	493	502	502	505	490	250,932
February 02, 2026	492	490	490	492	485	5,623
January 30, 2026	489	492	492	492	485	32,648
January 29, 2026	498	489	489	498	482	133,805
January 28, 2026	497	490	490	506	486	180,638
January 27, 2026	491	504	504	508	491	685,571
January 26, 2026	503	500	500	503	493	49,480
January 23, 2026	504	490	490	504	486	686,674
January 22, 2026	499	504	504	504	489	262,258
January 21, 2026	493	491	491	494	483	152,886
January 20, 2026	492	492	492	492	482	201,770
January 19, 2026	499	490	490	500	486	272,776
January 16, 2026	498	502	502	508	498	279,573
January 15, 2026	513	495	495	515	495	853,726
January 14, 2026	526	514	514	526	509	366,687
January 13, 2026	519	527	527	528	519	190,214
January 12, 2026	520	522	522	529	518	387,114
January 09, 2026	511	529	527	530	511	1.11M
January 08, 2026	520	519	519	523	512	236,146
January 07, 2026	524	524	524	525	524	53,756
January 06, 2026	519	524	524	525	510	1.1M
January 05, 2026	500	518	518	520	500	657,340
January 02, 2026	511	515	515	519	505	488,981
December 31, 2025	509	518	518	518	509	18,950
December 30, 2025	513	520	520	520	513	642,315
December 29, 2025	520	514	514	520	510	83,404
December 24, 2025	515	520	519	520	509	40,823
December 23, 2025	515	514	514	520	506	374,002
December 22, 2025	510	515	515	515	502	56,861
December 19, 2025	510	508	508	510	499	762,732
December 18, 2025	505	505	505	515	505	401,593
December 17, 2025	512	514	514	514	504	408,446
December 15, 2025	528	512	512	528	504	1.9M
December 12, 2025	520	530	530	530	507	1.15M
December 11, 2025	510	519	519	530	500	1.03M
December 10, 2025	514	520	520	520	501	1.06M
December 09, 2025	500	515	515	515	500	389,125
December 08, 2025	481	500	500	500	478	507,010
December 05, 2025	488	479	479	488	472	63,992
December 04, 2025	471	480	480	488	471	587,044
December 03, 2025	478	480	478	487	476	146,042
December 02, 2025	451	480	480	482	451	3.33M
December 01, 2025	469	463	463	472	430	1.92M
November 28, 2025	468	472	472	488	468	1.19M
November 27, 2025	468	470	470	470	466	228,638
November 26, 2025	485	469	469	488	465	1.11M
November 25, 2025	490	489	490	500	485	19.28M

City Lodge Hotels Limited (CLH.JO) JNB