JSE · CLH · stock
City Lodge Hotels Limited (CLH) stock price history
Every JSE trading session of City Lodge Hotels Limited from Jan 4, 2000 to Sep 28, 2026: 6,842 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CLH adjusted close, 2000 to 2026
- ZAR 35.09
- All time high, 2018
- ZAR 5.30
- 52 week high, ZAR 3.91 low
- 6,842
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CLH key facts
- City Lodge Hotels Limited (CLH) closed at ZAR 4.40 on Sep 28, 2026 on JSE.
- CLH's all time high close is ZAR 35.09, set on Feb 22, 2018; its all time low close is ZAR 1.43 on Jun 14, 2000.
- CLH's 52 week range is ZAR 3.91 to ZAR 5.30.
- CLH returned +10.0% over the year to Sep 28, 2026 and +11.5% over five years.
- Over ten years CLH returned -86%, -17.9% a year compounded.
- CLH's deepest drawdown was -93.6% from Feb 22, 2018 to Nov 4, 2020.
- DataCedar holds 6,842 daily sessions of CLH history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
CLH price chart, 2000 to 2026
CLH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.5% |
| 3 months | 0.0% |
| 6 months | +1.4% |
| Year to date | -15.0% |
| 1 year | +10.0% |
| 3 years | +2.4% |
| 5 years | +11.5% |
| 10 years | -86.2% |
| Since Jan 4, 2000 | +132.4% |
| Compound annual growth, 26.7 years | +3.2% |
CLH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 35.09 on Feb 22, 2018
- All time low close
- ZAR 1.43 on Jun 14, 2000
- 52 week high
- ZAR 5.30 on Jan 9, 2026
- 52 week low
- ZAR 3.91 on Oct 17, 2025
- Deepest drawdown
- -93.6% from Feb 22, 2018 to Nov 4, 2020, not yet recovered
- Best single session
- +22.3% on Aug 6, 2020
- Worst single session
- -30.1% on Mar 23, 2020
- Volatility, 1 year annualised
- 27.9%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2000
- 2.3×
- Best calendar year
- 2021, +116%
- Worst calendar year
- 2020, -83%
CLH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 5.11 | ZAR 5.30 | ZAR 4.02 | ZAR 4.40 | -15.0% | 58.8M | 185 |
| 2025 | ZAR 5.01 | ZAR 5.30 | ZAR 3.53 | ZAR 5.18 | +2.6% | 230.5M | 250 |
| 2024 | ZAR 4.90 | ZAR 5.25 | ZAR 3.95 | ZAR 5.05 | +3.3% | 159.2M | 250 |
| 2023 | ZAR 4.90 | ZAR 5.45 | ZAR 3.62 | ZAR 4.89 | -3.5% | 248.4M | 248 |
| 2022 | ZAR 5.49 | ZAR 5.94 | ZAR 3.59 | ZAR 5.06 | -6.3% | 257.6M | 250 |
| 2021 | ZAR 2.63 | ZAR 6.49 | ZAR 2.46 | ZAR 5.40 | +116.4% | 503.1M | 250 |
| 2020 | ZAR 15.20 | ZAR 15.70 | ZAR 2.22 | ZAR 2.50 | -83.1% | 430.3M | 252 |
| 2019 | ZAR 24.88 | ZAR 28.73 | ZAR 13.61 | ZAR 14.77 | -42.9% | 61.8M | 249 |
| 2018 | ZAR 29.53 | ZAR 36.61 | ZAR 23.44 | ZAR 25.88 | -12.6% | 63M | 250 |
| 2017 | ZAR 30.33 | ZAR 33.43 | ZAR 23.58 | ZAR 29.61 | -2.4% | 85.8M | 256 |
| 2016 | ZAR 30.75 | ZAR 36.09 | ZAR 26.45 | ZAR 30.33 | -1.4% | 40.5M | 261 |
| 2015 | ZAR 24.62 | ZAR 33.62 | ZAR 23.36 | ZAR 30.75 | +24.9% | 62.8M | 261 |
| 2014 | ZAR 28.60 | ZAR 28.60 | ZAR 21.99 | ZAR 24.62 | -13.9% | 52.5M | 261 |
| 2013 | ZAR 21.20 | ZAR 29.30 | ZAR 20.66 | ZAR 28.60 | +34.9% | 58.8M | 261 |
| 2012 | ZAR 15.68 | ZAR 23.33 | ZAR 14.36 | ZAR 21.20 | +35.2% | 64.7M | 261 |
| 2011 | ZAR 16.48 | ZAR 16.78 | ZAR 11.77 | ZAR 15.68 | -5.4% | 115.1M | 260 |
| 2010 | ZAR 16.37 | ZAR 17.86 | ZAR 14.43 | ZAR 16.58 | +1.3% | 68.6M | 261 |
| 2009 | ZAR 14.52 | ZAR 17.55 | ZAR 11.66 | ZAR 16.37 | +11.1% | 60M | 251 |
| 2008 | ZAR 16.77 | ZAR 16.97 | ZAR 12.33 | ZAR 14.73 | -12.2% | 63.6M | 253 |
| 2007 | ZAR 13.69 | ZAR 18.37 | ZAR 12.88 | ZAR 16.77 | +23.2% | 69.7M | 250 |
| 2006 | ZAR 8.89 | ZAR 13.69 | ZAR 8.89 | ZAR 13.60 | +53.1% | 101.5M | 258 |
| 2005 | ZAR 6.87 | ZAR 8.99 | ZAR 6.86 | ZAR 8.89 | +23.5% | 83.4M | 260 |
| 2004 | ZAR 5.57 | ZAR 7.23 | ZAR 5.00 | ZAR 7.20 | +29.2% | 56.2M | 262 |
| 2003 | ZAR 3.43 | ZAR 5.61 | ZAR 3.29 | ZAR 5.57 | +62.6% | 37.2M | 261 |
| 2002 | ZAR 1.77 | ZAR 3.57 | ZAR 1.75 | ZAR 3.43 | +93.2% | 50.7M | 261 |
| 2001 | ZAR 1.63 | ZAR 2.29 | ZAR 1.53 | ZAR 1.77 | +8.8% | 18.8M | 261 |
| 2000 | ZAR 1.89 | ZAR 1.89 | ZAR 1.43 | ZAR 1.63 | n/a | 18.9M | 259 |
CLH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 4.40 | 0.0% |
| August 2026 | ZAR 4.40 | +1.1% |
| July 2026 | ZAR 4.35 | -3.5% |
| June 2026 | ZAR 4.51 | +7.4% |
| May 2026 | ZAR 4.20 | -2.1% |
| April 2026 | ZAR 4.29 | -1.8% |
| March 2026 | ZAR 4.37 | -9.3% |
| February 2026 | ZAR 4.82 | -2.0% |
| January 2026 | ZAR 4.92 | -5.0% |
| December 2025 | ZAR 5.18 | +9.5% |
| November 2025 | ZAR 4.73 | +15.4% |
| October 2025 | ZAR 4.10 | +1.0% |
About the CLH data
Daily bars. 6,842 sessions from Jan 4, 2000 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CLH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
CLH share price history
