CONSTANCE HOTELS SERVICES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	20.300	20.300	20.300	20.300	20.300	0
2022-12-08	20.300	20.300	20.300	20.300	20.300	0
2022-12-07	20.300	20.300	20.300	20.300	20.300	200
2022-12-06	20.300	20.300	20.300	20.300	20.300	1,200
2022-12-05	20.300	20.300	19.750	20.300	20.300	0
2022-12-02	20.300	20.300	19.750	20.300	20.300	0
2022-12-01	20.300	20.300	19.750	20.300	20.300	0
2022-11-30	20.300	20.300	19.750	20.300	20.300	0
2022-11-29	20.300	20.300	19.750	20.300	20.300	0
2022-11-28	19.750	20.300	19.750	20.300	20.300	200
2022-11-25	19.750	19.750	19.550	19.750	19.750	0
2022-11-24	19.750	19.750	19.550	19.750	19.750	0
2022-11-23	19.550	19.750	19.550	19.750	19.750	200
2022-11-22	19.550	19.550	19.550	19.550	19.550	0
2022-11-21	19.550	19.550	19.550	19.550	19.550	2,400
2022-11-18	19.550	19.550	19.550	19.550	19.550	0
2022-11-17	19.550	19.550	19.550	19.550	19.550	0
2022-11-16	19.550	19.550	19.550	19.550	19.550	0
2022-11-15	19.550	19.550	19.550	19.550	19.550	1,600
2022-11-14	19.550	19.550	19.300	19.550	19.550	0
2022-11-11	19.300	19.550	19.300	19.550	19.550	500
2022-11-10	19.300	19.300	19.300	19.300	19.300	0
2022-11-09	19.300	19.300	19.300	19.300	19.300	0
2022-11-08	19.300	19.300	19.300	19.300	19.300	0
2022-11-07	19.300	19.300	19.300	19.300	19.300	0
2022-11-04	19.300	19.300	19.300	19.300	19.300	0
2022-11-03	19.300	19.300	19.300	19.300	19.300	0
2022-11-01	19.300	19.300	19.300	19.300	19.300	0
2022-10-31	19.300	19.300	19.300	19.300	19.300	0
2022-10-28	19.300	19.300	19.300	19.300	19.300	0
2022-10-27	19.300	19.300	19.300	19.300	19.300	0
2022-10-26	19.300	19.300	19.300	19.300	19.300	0
2022-10-25	19.300	19.300	19.300	19.300	19.300	0
2022-10-21	19.300	19.300	19.300	19.300	19.300	0
2022-10-20	19.300	19.300	19.300	19.300	19.300	0
2022-10-19	19.300	19.300	19.300	19.300	19.300	3,800
2022-10-18	19.300	20.300	19.300	19.300	19.300	0
2022-10-17	19.300	20.300	19.300	19.300	19.300	0
2022-10-14	19.300	20.300	19.300	19.300	19.300	0
2022-10-13	19.300	20.300	19.300	19.300	19.300	0
2022-10-12	19.300	20.300	19.300	19.300	19.300	0
2022-10-11	19.300	20.300	19.300	19.300	19.300	0
2022-10-10	20.300	20.300	19.300	19.300	19.300	1,237
2022-10-07	20.300	20.300	20.300	20.300	20.300	900
2022-10-06	20.300	20.300	20.300	20.300	20.300	0
2022-10-05	20.300	20.300	20.300	20.300	20.300	5
2022-10-04	20.300	20.300	20.300	20.300	20.300	0
2022-10-03	20.300	20.300	20.300	20.300	20.300	0
2022-09-30	20.300	20.300	20.300	20.300	20.300	0
2022-09-29	20.300	20.300	20.300	20.300	20.300	0
2022-09-28	20.300	20.300	20.300	20.300	20.300	0
2022-09-27	20.300	20.300	20.300	20.300	20.300	0
2022-09-26	20.300	20.300	20.300	20.300	20.300	1,500
2022-09-23	20.300	20.300	20.250	20.300	20.300	0
2022-09-22	20.300	20.300	20.250	20.300	20.300	0
2022-09-21	20.250	20.300	20.250	20.300	20.300	150
2022-09-20	20.250	20.250	20.250	20.250	20.250	0
2022-09-19	20.250	20.250	20.250	20.250	20.250	0
2022-09-16	20.250	20.250	20.250	20.250	20.250	100
2022-09-15	20.250	20.250	20.250	20.250	20.250	0

← NewerPage 17 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.