CIEL LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 7.560 | 7.560 | 7.200 | 7.200 | 7.200 | 35,503 |
| 2024-05-28 | 7.600 | 7.600 | 7.560 | 7.560 | 7.560 | 135,700 |
| 2024-05-27 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 247,467 |
| 2024-05-24 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 153,609 |
| 2024-05-23 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 535,800 |
| 2024-05-22 | 7.600 | 7.600 | 7.580 | 7.600 | 7.600 | 226,500 |
| 2024-05-21 | 7.600 | 7.680 | 7.600 | 7.600 | 7.600 | 337,899 |
| 2024-05-20 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 41,800 |
| 2024-05-17 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 83,700 |
| 2024-05-16 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 20,100 |
| 2024-05-15 | 7.500 | 7.700 | 7.500 | 7.600 | 7.600 | 274,233 |
| 2024-05-14 | 7.500 | 7.600 | 7.500 | 7.500 | 7.500 | 36,300 |
| 2024-05-13 | 7.500 | 7.600 | 7.500 | 7.500 | 7.500 | 23,050 |
| 2024-05-10 | 7.300 | 7.500 | 7.300 | 7.500 | 7.500 | 131,700 |
| 2024-05-09 | 7.300 | 7.400 | 7.300 | 7.300 | 7.300 | 139,400 |
| 2024-05-08 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 75,709 |
| 2024-05-07 | 7.260 | 7.300 | 7.260 | 7.300 | 7.300 | 97,019 |
| 2024-05-06 | 7.400 | 7.400 | 7.260 | 7.260 | 7.260 | 504 |
| 2024-05-03 | 7.500 | 7.500 | 7.400 | 7.400 | 7.400 | 2,200 |
| 2024-05-02 | 7.600 | 7.600 | 7.500 | 7.500 | 7.500 | 100 |
| 2024-04-30 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 432,426 |
| 2024-04-29 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 21,988 |
| 2024-04-26 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 54,376 |
| 2024-04-25 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 25,000 |
| 2024-04-24 | 7.560 | 7.600 | 7.560 | 7.600 | 7.600 | 171,791 |
| 2024-04-23 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 70,000 |
| 2024-04-19 | 7.560 | 7.560 | 7.520 | 7.560 | 7.560 | 163,200 |
| 2024-04-18 | 7.680 | 7.680 | 7.560 | 7.560 | 7.560 | 230,211 |
| 2024-04-17 | 7.700 | 7.700 | 7.680 | 7.680 | 7.680 | 102,203 |
| 2024-04-16 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 224,000 |
| 2024-04-15 | 7.260 | 7.800 | 7.260 | 7.700 | 7.700 | 246,500 |
| 2024-04-12 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 10,900 |
| 2024-04-10 | 7.220 | 7.260 | 7.220 | 7.260 | 7.260 | 31,822 |
| 2024-04-08 | 7.300 | 7.300 | 7.220 | 7.220 | 7.220 | 17,467 |
| 2024-04-05 | 7.400 | 7.400 | 7.300 | 7.300 | 7.300 | 16,500 |
| 2024-04-04 | 7.400 | 7.400 | 7.300 | 7.400 | 7.400 | 302,300 |
| 2024-04-03 | 7.700 | 7.700 | 7.400 | 7.400 | 7.400 | 736,782 |
| 2024-04-02 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2024-04-01 | 7.220 | 7.700 | 7.220 | 7.700 | 7.700 | 2,000 |
| 2024-03-29 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 264,102 |
| 2024-03-28 | 7.240 | 7.240 | 7.220 | 7.220 | 7.220 | 31,600 |
| 2024-03-27 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 54,300 |
| 2024-03-26 | 7.260 | 7.260 | 7.240 | 7.240 | 7.240 | 49,398 |
| 2024-03-25 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 39 |
| 2024-03-22 | 7.200 | 7.260 | 7.200 | 7.260 | 7.260 | 113,607 |
| 2024-03-21 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 3,800 |
| 2024-03-20 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 517,911 |
| 2024-03-19 | 7.280 | 7.280 | 7.200 | 7.200 | 7.200 | 321,475 |
| 2024-03-18 | 7.300 | 7.300 | 7.260 | 7.280 | 7.280 | 100,500 |
| 2024-03-15 | 7.240 | 7.300 | 7.240 | 7.300 | 7.300 | 69,320 |
| 2024-03-14 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 0 |
| 2024-03-13 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 647,054 |
| 2024-03-11 | 7.300 | 7.300 | 7.240 | 7.240 | 7.240 | 151,000 |
| 2024-03-07 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 10 |
| 2024-03-06 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 500 |
| 2024-03-05 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 3,569 |
| 2024-03-04 | 7.280 | 7.300 | 7.280 | 7.300 | 7.300 | 48,000 |
| 2024-03-01 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 516,300 |
| 2024-02-29 | 7.200 | 7.280 | 7.200 | 7.280 | 7.280 | 168,800 |
| 2024-02-28 | 7.200 | 7.460 | 7.200 | 7.200 | 7.200 | 113,972 |
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.