Constance Hotels Services Limited (MUSE:CHSL.I0000)
Mauritius
· Delayed Price · Currency is MUR 14.75
0.00 (0.00%)
At close: Dec 5, 2025
Constance Hotels Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 300 |
| Dec 4, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.67% | 600 |
| Dec 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Dec 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Dec 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,000 |
| Nov 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -5.66% | 1,539 |
| Nov 14, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Nov 13, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Nov 12, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Nov 11, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Nov 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Nov 7, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Nov 6, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Nov 5, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Nov 4, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 32 |
| Nov 3, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Oct 31, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Oct 30, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 100 |
| Oct 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Oct 28, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 36 |
| Oct 27, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Oct 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 1 |
| Oct 23, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Oct 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Oct 21, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Oct 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Oct 16, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 4,000 |
| Oct 15, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Oct 14, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Oct 13, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 700 |
| Oct 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 500 |
| Oct 9, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Oct 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 500 |
| Oct 7, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Oct 6, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Oct 3, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Oct 2, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Oct 1, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 44 |
| Sep 30, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Sep 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 1 |
| Sep 26, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Sep 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Sep 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Sep 23, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Sep 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Sep 19, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Sep 18, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Sep 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Sep 16, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Sep 15, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -5.07% | 1,000 |
| Sep 12, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Sep 11, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Sep 10, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Sep 9, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 9,035 |
| Sep 8, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 100 |
| Sep 5, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Sep 4, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 200 |
| Sep 3, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Sep 2, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Sep 1, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Aug 29, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Aug 27, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Aug 26, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Aug 25, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 1,000 |
| Aug 22, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Aug 21, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.89% | 300 |
| Aug 20, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Aug 19, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Aug 18, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Aug 15, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Aug 14, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Aug 13, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 10 |
| Aug 12, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Aug 11, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Aug 8, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Aug 7, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Aug 6, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Aug 5, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 2,600 |
| Aug 4, 2025 | 16.90 | 16.95 | 16.90 | 16.90 | 16.90 | - | 3,530 |
| Aug 1, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 27 |
| Jul 31, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jul 30, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jul 29, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jul 28, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jul 25, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jul 24, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jul 23, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jul 22, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jul 21, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 320 |
| Jul 18, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | 200 |
| Jul 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |