CONSTANCE HOTELS SERVICES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	21.500	21.500	21.500	21.500	21.500	0
2022-06-17	21.500	21.500	21.500	21.500	21.500	0
2022-06-16	21.500	21.500	21.500	21.500	21.500	100
2022-06-15	21.550	21.550	21.500	21.500	21.500	200
2022-06-14	21.550	21.550	21.550	21.550	21.550	300
2022-06-13	21.550	21.550	21.550	21.550	21.550	1,050
2022-06-10	21.550	21.550	21.550	21.550	21.550	0
2022-06-09	21.550	21.550	21.550	21.550	21.550	0
2022-06-08	21.550	21.550	21.550	21.550	21.550	0
2022-06-07	21.550	21.550	21.550	21.550	21.550	0
2022-06-06	21.550	21.550	21.550	21.550	21.550	0
2022-06-03	21.550	21.550	21.550	21.550	21.550	0
2022-06-02	21.550	21.550	21.550	21.550	21.550	1,000
2022-06-01	21.550	21.550	20.500	21.550	21.550	0
2022-05-31	21.550	21.550	20.500	21.550	21.550	0
2022-05-30	20.500	21.550	20.500	21.550	21.550	500
2022-05-27	20.500	20.550	20.500	20.500	20.500	0
2022-05-26	20.500	20.550	20.500	20.500	20.500	0
2022-05-25	20.500	20.550	20.500	20.500	20.500	0
2022-05-24	20.550	20.550	20.500	20.500	20.500	100
2022-05-23	20.550	20.550	20.500	20.550	20.550	0
2022-05-20	20.500	20.550	20.500	20.550	20.550	3,000
2022-05-19	20.750	20.750	20.500	20.500	20.500	300
2022-05-18	20.750	20.750	20.750	20.750	20.750	0
2022-05-17	20.750	20.750	20.750	20.750	20.750	0
2022-05-16	20.750	20.750	20.750	20.750	20.750	2,200
2022-05-13	20.500	21.000	20.500	20.750	20.750	3,000
2022-05-12	20.500	20.500	20.500	20.500	20.500	1,500
2022-05-11	20.500	20.500	20.500	20.500	20.500	0
2022-05-10	20.500	20.500	20.500	20.500	20.500	0
2022-05-09	20.500	20.500	20.500	20.500	20.500	1,200
2022-05-06	20.500	20.500	20.500	20.500	20.500	0
2022-05-05	20.500	20.500	20.500	20.500	20.500	0
2022-05-04	20.500	20.500	20.500	20.500	20.500	1
2022-05-02	20.500	20.500	20.500	20.500	20.500	0
2022-04-29	20.500	20.500	20.500	20.500	20.500	1
2022-04-28	20.100	20.500	20.100	20.500	20.500	1,200
2022-04-27	20.100	20.100	20.000	20.100	20.100	0
2022-04-26	20.000	20.100	20.000	20.100	20.100	1,200
2022-04-25	20.000	20.000	20.000	20.000	20.000	300
2022-04-22	20.000	20.000	20.000	20.000	20.000	0
2022-04-21	20.000	20.000	20.000	20.000	20.000	0
2022-04-20	20.000	20.000	20.000	20.000	20.000	1,000
2022-04-19	20.000	20.500	20.000	20.500	20.500	200
2022-04-18	19.500	20.000	19.500	20.000	20.000	4,100
2022-04-15	18.500	19.500	18.500	19.500	19.500	100
2022-04-14	18.500	19.500	18.500	18.500	18.500	0
2022-04-13	18.500	19.500	18.500	18.500	18.500	0
2022-04-12	19.500	19.500	18.500	18.500	18.500	1,600
2022-04-11	19.500	20.450	19.500	19.500	19.500	0
2022-04-08	20.450	20.450	19.500	19.500	19.500	400
2022-04-07	20.450	20.450	20.450	20.450	20.450	0
2022-04-06	20.450	20.450	20.450	20.450	20.450	0
2022-04-05	20.450	20.450	20.450	20.450	20.450	50
2022-04-04	20.450	20.500	20.450	20.450	20.450	0
2022-04-01	20.450	20.500	20.450	20.450	20.450	0
2022-03-31	20.500	20.500	20.450	20.450	20.450	200
2022-03-30	20.500	20.500	20.500	20.500	20.500	0
2022-03-29	20.500	20.500	20.500	20.500	20.500	0
2022-03-28	20.500	20.500	20.500	20.500	20.500	0

← NewerPage 19 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.