CONSTANCE HOTELS SERVICES LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	19.500	19.500	19.500	19.500	19.500	30,000
2024-02-26	19.500	19.500	19.500	19.500	19.500	0
2024-02-23	19.500	19.500	19.500	19.500	19.500	2,925
2024-02-21	19.500	19.500	19.500	19.500	19.500	600
2024-02-20	19.500	19.500	19.500	19.500	19.500	0
2024-02-19	20.000	20.000	19.500	19.500	19.500	200
2024-02-16	20.500	20.500	20.000	20.000	20.000	3,600
2024-02-15	20.500	20.500	20.500	20.500	20.500	0
2024-02-14	20.500	20.500	20.500	20.500	20.500	0
2024-02-13	20.500	20.500	20.500	20.500	20.500	75
2024-02-12	20.500	20.500	20.500	20.500	20.500	0
2024-02-09	20.500	20.500	20.500	20.500	20.500	3
2024-02-08	20.500	20.500	20.500	20.500	20.500	0
2024-02-07	20.500	20.500	20.500	20.500	20.500	0
2024-02-06	20.500	20.500	20.500	20.500	20.500	0
2024-02-05	20.500	20.500	20.500	20.500	20.500	0
2024-02-02	20.500	20.500	20.500	20.500	20.500	1,100
2024-01-31	20.500	20.500	20.500	20.500	20.500	39,911
2024-01-30	20.500	20.500	20.500	20.500	20.500	0
2024-01-29	20.500	20.500	20.500	20.500	20.500	0
2024-01-26	20.500	20.500	20.500	20.500	20.500	0
2024-01-24	20.500	20.500	20.500	20.500	20.500	300
2024-01-22	20.500	20.500	20.500	20.500	20.500	0
2024-01-19	20.500	20.500	20.500	20.500	20.500	0
2024-01-18	20.500	20.500	20.500	20.500	20.500	0
2024-01-17	20.500	20.500	20.500	20.500	20.500	0
2024-01-15	20.500	20.500	20.500	20.500	20.500	11,200
2024-01-12	20.500	20.500	20.500	20.500	20.500	0
2024-01-11	20.500	20.500	20.500	20.500	20.500	0
2024-01-10	20.500	20.500	20.500	20.500	20.500	0
2024-01-09	20.500	20.500	20.500	20.500	20.500	0
2024-01-08	20.500	20.500	20.500	20.500	20.500	0
2024-01-05	20.500	20.500	20.500	20.500	20.500	0
2024-01-04	20.500	20.500	20.500	20.500	20.500	0
2024-01-03	20.500	20.500	20.500	20.500	20.500	0
2023-12-29	20.500	20.500	20.500	20.500	20.500	0
2023-12-28	20.500	20.500	20.500	20.500	20.500	0
2023-12-27	20.500	20.500	20.500	20.500	20.500	0
2023-12-26	20.500	20.500	20.500	20.500	20.500	5
2023-12-22	20.500	20.500	20.500	20.500	20.500	67,600
2023-12-21	20.500	20.500	20.500	20.500	20.500	0
2023-12-20	21.600	21.600	20.500	20.500	20.500	400
2023-12-19	21.600	21.600	21.600	21.600	21.600	86
2023-12-18	21.600	21.600	21.550	21.600	21.600	500
2023-12-15	21.600	21.600	21.600	21.600	21.600	0
2023-12-14	21.600	21.600	21.600	21.600	21.600	0
2023-12-13	21.600	21.600	21.600	21.600	21.600	0
2023-12-12	21.600	21.600	21.600	21.600	21.600	0
2023-12-11	21.600	21.600	21.600	21.600	21.600	0
2023-12-08	21.600	21.600	21.600	21.600	21.600	0
2023-12-07	21.600	21.600	21.600	21.600	21.600	0
2023-12-06	21.600	21.600	21.600	21.600	21.600	0
2023-12-05	21.600	21.600	21.600	21.600	21.600	0
2023-12-04	21.900	21.900	21.600	21.600	21.600	700
2023-12-01	21.900	21.900	21.900	21.900	21.900	200
2023-11-30	22.000	22.000	21.900	21.900	21.900	8,938
2023-11-29	22.000	22.000	22.000	22.000	22.000	0
2023-11-28	22.000	22.000	22.000	22.000	22.000	0
2023-11-27	22.000	22.000	22.000	22.000	22.000	0
2023-11-24	22.000	22.000	22.000	22.000	22.000	0

← NewerPage 12 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.4000 MUR
2025-12-24	0.5000 MUR
2025-05-29	0.4000 MUR
2024-07-10	0.5000 MUR
2019-01-18	0.5000 MUR

Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.