CONSTANCE LA GAIETE COMPANY LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2022-06-22 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2022-06-21 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 30 |
| 2022-06-20 | 140.00 | 140.00 | 117.00 | 140.00 | 140.00 | 0 |
| 2022-06-17 | 140.00 | 140.00 | 117.00 | 140.00 | 140.00 | 0 |
| 2022-06-16 | 140.00 | 140.00 | 117.00 | 140.00 | 140.00 | 0 |
| 2022-06-15 | 140.00 | 140.00 | 117.00 | 140.00 | 140.00 | 0 |
| 2022-06-14 | 140.00 | 140.00 | 117.00 | 140.00 | 140.00 | 0 |
| 2022-06-13 | 140.00 | 140.00 | 117.00 | 140.00 | 140.00 | 0 |
| 2022-06-10 | 117.00 | 140.00 | 117.00 | 140.00 | 140.00 | 100 |
| 2022-06-09 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2022-06-08 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 10 |
| 2022-06-07 | 117.00 | 117.00 | 116.75 | 117.00 | 117.00 | 0 |
| 2022-06-06 | 117.00 | 117.00 | 116.75 | 117.00 | 117.00 | 0 |
| 2022-06-03 | 117.00 | 117.00 | 116.75 | 117.00 | 117.00 | 0 |
| 2022-06-02 | 117.00 | 117.00 | 116.75 | 117.00 | 117.00 | 0 |
| 2022-06-01 | 117.00 | 117.00 | 116.75 | 117.00 | 117.00 | 1,500 |
| 2022-05-31 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2022-05-30 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2022-05-27 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2022-05-26 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2022-05-25 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2022-05-24 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2022-05-23 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1,000 |
| 2022-05-20 | 117.50 | 117.50 | 117.00 | 117.00 | 117.00 | 215 |
| 2022-05-19 | 98.000 | 117.50 | 98.000 | 117.50 | 117.50 | 816 |
| 2022-05-18 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2022-05-17 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2022-05-16 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2022-05-13 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2022-05-12 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2022-05-11 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2022-05-10 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2022-05-09 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2022-05-06 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2022-05-05 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2022-05-04 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 1 |
| 2022-05-02 | 98.000 | 98.000 | 82.000 | 98.000 | 98.000 | 0 |
| 2022-04-29 | 98.000 | 98.000 | 82.000 | 98.000 | 98.000 | 0 |
| 2022-04-28 | 98.000 | 98.000 | 82.000 | 98.000 | 98.000 | 0 |
| 2022-04-27 | 98.000 | 98.000 | 82.000 | 98.000 | 98.000 | 0 |
| 2022-04-26 | 98.000 | 98.000 | 82.000 | 98.000 | 98.000 | 0 |
| 2022-04-25 | 98.000 | 98.000 | 82.000 | 98.000 | 98.000 | 0 |
| 2022-04-22 | 98.000 | 98.000 | 82.000 | 98.000 | 98.000 | 0 |
| 2022-04-21 | 98.000 | 98.000 | 82.000 | 98.000 | 98.000 | 0 |
| 2022-04-20 | 98.000 | 98.000 | 82.000 | 98.000 | 98.000 | 0 |
| 2022-04-19 | 98.000 | 98.000 | 82.000 | 98.000 | 98.000 | 0 |
| 2022-04-18 | 98.000 | 98.000 | 82.000 | 98.000 | 98.000 | 0 |
| 2022-04-15 | 98.000 | 98.000 | 82.000 | 98.000 | 98.000 | 0 |
| 2022-04-14 | 98.000 | 98.000 | 82.000 | 98.000 | 98.000 | 0 |
| 2022-04-13 | 98.000 | 98.000 | 82.000 | 98.000 | 98.000 | 0 |
| 2022-04-12 | 98.000 | 98.000 | 82.000 | 98.000 | 98.000 | 0 |
| 2022-04-11 | 82.000 | 98.000 | 82.000 | 98.000 | 98.000 | 300 |
| 2022-04-08 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 0 |
| 2022-04-07 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 0 |
| 2022-04-06 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 0 |
| 2022-04-05 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 6 |
| 2022-04-04 | 82.000 | 82.000 | 80.000 | 82.000 | 82.000 | 0 |
| 2022-04-01 | 82.000 | 82.000 | 80.000 | 82.000 | 82.000 | 0 |
| 2022-03-31 | 82.000 | 82.000 | 80.000 | 82.000 | 82.000 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-27 | 5.0000 MUR |
| 2024-04-17 | 7.0000 MUR |
| 2023-09-11 | 5.0000 MUR |
| 2022-06-01 | 5.0000 MUR |
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.