CIEL LIMITED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	7.000	7.000	6.980	6.980	6.980	471,400
2023-11-22	7.000	7.000	7.000	7.000	7.000	904,560
2023-11-21	7.060	7.060	7.000	7.000	7.000	9,861
2023-11-20	6.980	7.080	6.980	7.060	7.060	376,459
2023-11-17	6.980	6.980	6.980	6.980	6.980	20,010
2023-11-16	6.840	6.980	6.840	6.980	6.980	177,989
2023-11-15	6.800	6.840	6.800	6.840	6.840	71,900
2023-11-14	6.700	6.800	6.700	6.800	6.800	43,398
2023-11-13	6.700	6.700	6.700	6.700	6.700	80,600
2023-11-10	6.600	6.700	6.600	6.700	6.700	233,185
2023-11-09	6.600	6.600	6.600	6.600	6.600	0
2023-11-08	6.600	6.600	6.600	6.600	6.600	89,986
2023-11-07	6.600	6.600	6.600	6.600	6.600	13,230
2023-11-06	6.700	6.700	6.600	6.600	6.600	130,578
2023-11-03	6.700	6.700	6.700	6.700	6.700	0
2023-10-31	6.700	6.700	6.700	6.700	6.700	115,304
2023-10-30	6.920	6.920	6.700	6.700	6.700	7,600
2023-10-27	6.940	6.940	6.920	6.920	6.920	300
2023-10-26	7.000	7.000	6.940	6.940	6.940	2,900
2023-10-25	7.000	7.000	7.000	7.000	7.000	0
2023-10-24	7.040	7.040	6.940	7.000	7.000	156,200
2023-10-23	7.100	7.100	7.040	7.040	7.040	6,013
2023-10-20	7.100	7.100	7.100	7.100	7.100	1,000
2023-10-19	7.200	7.200	7.100	7.100	7.100	1,180,400
2023-10-18	7.240	7.240	7.200	7.200	7.200	486,500
2023-10-17	7.240	7.240	7.200	7.240	7.240	289,012
2023-10-16	7.240	7.240	7.240	7.240	7.240	87,975
2023-10-13	7.240	7.240	7.240	7.240	7.240	254,300
2023-10-12	7.200	7.240	7.200	7.240	7.240	293,203
2023-10-11	7.200	7.240	7.200	7.200	7.200	290,751
2023-10-10	7.200	7.200	7.100	7.200	7.200	1,737,348
2023-10-09	7.100	7.200	7.100	7.200	7.200	228,400
2023-10-06	7.100	7.100	7.100	7.100	7.100	2
2023-10-05	7.100	7.100	7.100	7.100	7.100	2,500
2023-10-04	7.100	7.100	7.100	7.100	7.100	15,500
2023-10-03	7.300	7.300	7.100	7.100	7.100	124,610
2023-10-02	7.100	7.300	7.100	7.300	7.300	873
2023-09-29	7.100	7.100	7.100	7.100	7.100	108,874
2023-09-28	7.100	7.100	7.100	7.100	7.100	104,900
2023-09-27	7.000	7.100	7.000	7.100	7.100	10,028
2023-09-26	7.000	7.000	7.000	7.000	7.000	8,944
2023-09-25	6.900	7.000	6.900	7.000	7.000	156,100
2023-09-22	6.780	6.900	6.780	6.900	6.900	85,860
2023-09-21	6.780	6.780	6.780	6.780	6.780	10,000
2023-09-19	6.700	6.780	6.700	6.780	6.780	72,017
2023-09-18	6.700	6.700	6.700	6.700	6.700	579,546
2023-09-15	6.700	6.700	6.700	6.700	6.700	9,500
2023-09-14	6.700	6.700	6.700	6.700	6.700	254,800
2023-09-13	6.780	6.780	6.700	6.700	6.700	147,600
2023-09-12	6.780	6.780	6.780	6.780	6.780	6,223
2023-09-11	6.800	6.800	6.780	6.780	6.780	281,593
2023-09-08	6.900	6.900	6.800	6.800	6.800	508,400
2023-09-07	6.960	6.960	6.900	6.900	6.900	922,980
2023-09-06	7.000	7.000	6.960	6.960	6.960	77,667
2023-09-05	7.000	7.000	7.000	7.000	7.000	131,150
2023-09-04	7.100	7.100	7.000	7.000	7.000	113,143
2023-09-01	7.100	7.100	7.100	7.100	7.100	974,450
2023-08-31	7.120	7.120	7.100	7.100	7.100	634,200
2023-08-30	7.040	7.140	7.000	7.120	7.120	142,379
2023-08-29	6.820	7.040	6.820	7.040	7.040	11,948

← NewerPage 13 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.