CIEL LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 9,703 |
| 2026-10-14 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 1,530 |
| 2026-10-13 | 7.620 | 7.620 | 7.560 | 7.560 | 7.560 | 15,736 |
| 2026-10-12 | 7.580 | 7.740 | 7.580 | 7.620 | 7.620 | 9,110 |
| 2026-10-09 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 104,300 |
| 2026-10-08 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 37,500 |
| 2026-10-07 | 7.560 | 7.600 | 7.560 | 7.580 | 7.580 | 19,693 |
| 2026-10-06 | 7.540 | 7.560 | 7.540 | 7.560 | 7.560 | 906,803 |
| 2026-10-05 | 7.500 | 7.540 | 7.500 | 7.540 | 7.540 | 1,100 |
| 2026-10-02 | 7.540 | 7.560 | 7.500 | 7.500 | 7.500 | 419,300 |
| 2026-10-01 | 7.480 | 7.540 | 7.480 | 7.540 | 7.540 | 60,800 |
| 2026-09-30 | 7.460 | 7.480 | 7.460 | 7.480 | 7.480 | 10,000 |
| 2026-09-29 | 7.500 | 7.500 | 7.460 | 7.460 | 7.460 | 9,732 |
| 2026-09-28 | 7.520 | 7.520 | 7.500 | 7.500 | 7.500 | 50,100 |
| 2026-09-25 | 7.540 | 7.540 | 7.520 | 7.520 | 7.520 | 1,244 |
| 2026-09-24 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 5,710 |
| 2026-09-23 | 7.560 | 7.560 | 7.540 | 7.540 | 7.540 | 17,530 |
| 2026-09-22 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 210 |
| 2026-09-21 | 7.580 | 7.580 | 7.560 | 7.560 | 7.560 | 31,502 |
| 2026-09-18 | 7.600 | 7.600 | 7.580 | 7.580 | 7.580 | 713 |
| 2026-09-17 | 7.720 | 7.720 | 7.600 | 7.600 | 7.600 | 357,256 |
| 2026-09-16 | 7.740 | 7.740 | 7.720 | 7.720 | 7.720 | 29,300 |
| 2026-09-14 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 8,907 |
| 2026-09-11 | 7.800 | 7.800 | 7.740 | 7.740 | 7.740 | 63,509 |
| 2026-09-10 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 1,050 |
| 2026-09-09 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 573 |
| 2026-09-08 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 11,943 |
| 2026-09-07 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 401,000 |
| 2026-09-04 | 7.840 | 7.840 | 7.800 | 7.800 | 7.800 | 399,728 |
| 2026-09-03 | 7.860 | 7.860 | 7.840 | 7.840 | 7.840 | 21,700 |
| 2026-09-02 | 7.900 | 7.900 | 7.800 | 7.860 | 7.860 | 16,281 |
| 2026-09-01 | 7.800 | 7.900 | 7.800 | 7.900 | 7.900 | 8,217 |
| 2026-08-31 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 100 |
| 2026-08-28 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 300,000 |
| 2026-08-27 | 7.800 | 7.820 | 7.800 | 7.800 | 7.800 | 183,233 |
| 2026-08-26 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 300,000 |
| 2026-08-25 | 7.880 | 7.880 | 7.800 | 7.800 | 7.800 | 103,300 |
| 2026-08-24 | 7.800 | 7.880 | 7.800 | 7.880 | 7.880 | 213,611 |
| 2026-08-21 | 7.800 | 7.800 | 7.780 | 7.800 | 7.800 | 122,103 |
| 2026-08-20 | 7.800 | 7.840 | 7.800 | 7.800 | 7.800 | 7,000 |
| 2026-08-19 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 478,316 |
| 2026-08-18 | 7.820 | 7.820 | 7.800 | 7.800 | 7.800 | 495,200 |
| 2026-08-17 | 7.860 | 7.860 | 7.820 | 7.820 | 7.820 | 6,342 |
| 2026-08-14 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 10,047 |
| 2026-08-13 | 7.880 | 7.880 | 7.860 | 7.860 | 7.860 | 403,441 |
| 2026-08-12 | 7.880 | 7.880 | 7.860 | 7.880 | 7.880 | 500 |
| 2026-08-11 | 7.880 | 7.880 | 7.860 | 7.880 | 7.880 | 9,200 |
| 2026-08-10 | 7.880 | 7.900 | 7.880 | 7.880 | 7.880 | 127,000 |
| 2026-08-07 | 7.900 | 7.900 | 7.880 | 7.880 | 7.880 | 67,811 |
| 2026-08-06 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 612 |
| 2026-08-05 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 161,290 |
| 2026-08-04 | 7.940 | 7.940 | 7.900 | 7.900 | 7.900 | 36,621,686 |
| 2026-08-03 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 18,001 |
| 2026-07-31 | 7.840 | 7.940 | 7.840 | 7.940 | 7.940 | 6,932 |
| 2026-07-30 | 7.940 | 7.940 | 7.840 | 7.840 | 7.840 | 122,625 |
| 2026-07-29 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 378 |
| 2026-07-28 | 7.960 | 7.960 | 7.940 | 7.940 | 7.940 | 480,590 |
| 2026-07-27 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 500 |
| 2026-07-24 | 7.840 | 7.960 | 7.840 | 7.960 | 7.960 | 45,830 |
| 2026-07-23 | 7.820 | 7.840 | 7.820 | 7.840 | 7.840 | 200 |
Page 1 of 21 · 1,245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-14 | 0.3500 MUR |
| 2025-07-14 | 0.3200 MUR |
| 2024-07-15 | 0.3200 MUR |
| 2023-07-17 | 0.2800 MUR |
| 2022-07-14 | 0.1600 MUR |
| 2021-10-14 | 0.0500 MUR |
| 2020-01-09 | 0.0800 MUR |
| 2019-07-15 | 0.1400 MUR |
| 2019-01-07 | 0.0700 MUR |
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.