HOTELEST LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 20.500 | 20.500 | 19.000 | 20.500 | 20.500 | 0 |
| 2022-06-16 | 20.500 | 20.500 | 19.000 | 20.500 | 20.500 | 0 |
| 2022-06-15 | 20.500 | 20.500 | 19.000 | 20.500 | 20.500 | 0 |
| 2022-06-14 | 20.500 | 20.500 | 19.000 | 20.500 | 20.500 | 0 |
| 2022-06-13 | 20.500 | 20.500 | 19.000 | 20.500 | 20.500 | 0 |
| 2022-06-10 | 20.500 | 20.500 | 19.000 | 20.500 | 20.500 | 0 |
| 2022-06-09 | 20.500 | 20.500 | 19.000 | 20.500 | 20.500 | 0 |
| 2022-06-08 | 20.500 | 20.500 | 19.000 | 20.500 | 20.500 | 0 |
| 2022-06-07 | 20.500 | 20.500 | 19.000 | 20.500 | 20.500 | 0 |
| 2022-06-06 | 20.500 | 20.500 | 19.000 | 20.500 | 20.500 | 0 |
| 2022-06-03 | 20.500 | 20.500 | 19.000 | 20.500 | 20.500 | 0 |
| 2022-06-02 | 20.500 | 20.500 | 19.000 | 20.500 | 20.500 | 0 |
| 2022-06-01 | 20.500 | 20.500 | 19.000 | 20.500 | 20.500 | 0 |
| 2022-05-31 | 20.500 | 20.500 | 19.000 | 20.500 | 20.500 | 0 |
| 2022-05-30 | 20.500 | 20.500 | 19.000 | 20.500 | 20.500 | 0 |
| 2022-05-27 | 20.500 | 20.500 | 19.000 | 20.500 | 20.500 | 0 |
| 2022-05-26 | 20.500 | 20.500 | 19.000 | 20.500 | 20.500 | 0 |
| 2022-05-25 | 20.500 | 20.500 | 19.000 | 20.500 | 20.500 | 0 |
| 2022-05-24 | 20.500 | 20.500 | 19.000 | 20.500 | 20.500 | 0 |
| 2022-05-23 | 19.000 | 20.500 | 19.000 | 20.500 | 20.500 | 112 |
| 2022-05-20 | 19.000 | 19.000 | 18.750 | 19.000 | 19.000 | 0 |
| 2022-05-19 | 19.000 | 19.000 | 18.750 | 19.000 | 19.000 | 0 |
| 2022-05-18 | 19.000 | 19.000 | 18.750 | 19.000 | 19.000 | 0 |
| 2022-05-17 | 18.750 | 19.000 | 18.750 | 19.000 | 19.000 | 100 |
| 2022-05-16 | 19.000 | 19.000 | 18.750 | 18.750 | 18.750 | 2,020 |
| 2022-05-13 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 100 |
| 2022-05-12 | 19.000 | 19.000 | 18.750 | 19.000 | 19.000 | 0 |
| 2022-05-11 | 19.000 | 19.000 | 18.750 | 19.000 | 19.000 | 0 |
| 2022-05-10 | 18.750 | 19.000 | 18.750 | 19.000 | 19.000 | 200 |
| 2022-05-09 | 18.750 | 18.750 | 18.750 | 18.750 | 18.750 | 7 |
| 2022-05-06 | 19.000 | 19.100 | 18.750 | 18.750 | 18.750 | 20,225 |
| 2022-05-05 | 19.000 | 19.100 | 19.000 | 19.000 | 19.000 | 0 |
| 2022-05-04 | 19.100 | 19.100 | 19.000 | 19.000 | 19.000 | 4,800 |
| 2022-05-02 | 18.950 | 19.100 | 18.950 | 19.100 | 19.100 | 6,068 |
| 2022-04-29 | 18.950 | 18.950 | 18.750 | 18.950 | 18.950 | 0 |
| 2022-04-28 | 18.750 | 18.950 | 18.750 | 18.950 | 18.950 | 1,000 |
| 2022-04-27 | 18.750 | 18.750 | 18.500 | 18.750 | 18.750 | 0 |
| 2022-04-26 | 18.500 | 18.750 | 18.500 | 18.750 | 18.750 | 100 |
| 2022-04-25 | 18.500 | 18.500 | 18.450 | 18.500 | 18.500 | 0 |
| 2022-04-22 | 18.500 | 18.500 | 18.450 | 18.500 | 18.500 | 0 |
| 2022-04-21 | 18.500 | 18.500 | 18.450 | 18.500 | 18.500 | 0 |
| 2022-04-20 | 18.450 | 18.500 | 18.450 | 18.500 | 18.500 | 1,100 |
| 2022-04-19 | 18.450 | 18.450 | 18.450 | 18.450 | 18.450 | 0 |
| 2022-04-18 | 18.450 | 18.450 | 18.450 | 18.450 | 18.450 | 300 |
| 2022-04-15 | 18.500 | 18.500 | 18.450 | 18.450 | 18.450 | 100 |
| 2022-04-14 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
| 2022-04-13 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
| 2022-04-12 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 109 |
| 2022-04-11 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
| 2022-04-08 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
| 2022-04-07 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
| 2022-04-06 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
| 2022-04-05 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 34 |
| 2022-04-04 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 100 |
| 2022-04-01 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
| 2022-03-31 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
| 2022-03-30 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
| 2022-03-29 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
| 2022-03-28 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
| 2022-03-25 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.3500 MUR |
| 2025-12-24 | 0.4700 MUR |
| 2025-05-29 | 0.3500 MUR |
| 2024-07-10 | 0.2500 MUR |
| 2019-01-18 | 0.4600 MUR |
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.