CIEL LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	6.800	6.820	6.800	6.820	6.820	197,900
2023-08-25	6.760	6.800	6.760	6.800	6.800	391,022
2023-08-24	6.700	6.760	6.700	6.760	6.760	111,000
2023-08-23	6.740	6.740	6.700	6.700	6.700	422,620
2023-08-22	6.700	6.740	6.700	6.740	6.740	86,901
2023-08-21	6.600	6.700	6.600	6.700	6.700	63,003
2023-08-18	6.500	6.600	6.500	6.600	6.600	258,480
2023-08-17	6.500	6.500	6.500	6.500	6.500	6,000
2023-08-16	6.640	6.640	6.500	6.500	6.500	4,104,519
2023-08-15	6.760	6.760	6.640	6.640	6.640	166,157
2023-08-14	6.780	6.780	6.760	6.760	6.760	457,025
2023-08-11	6.780	6.800	6.780	6.780	6.780	422,778
2023-08-10	6.780	6.780	6.780	6.780	6.780	88,036
2023-08-09	6.780	6.780	6.780	6.780	6.780	0
2023-08-08	6.780	6.820	6.780	6.780	6.780	121,600
2023-08-07	6.780	6.780	6.780	6.780	6.780	1,000
2023-08-04	6.800	6.820	6.780	6.780	6.780	200,700
2023-08-03	6.780	6.800	6.780	6.800	6.800	239,635
2023-08-02	6.780	6.780	6.780	6.780	6.780	67,300
2023-08-01	6.720	6.780	6.720	6.780	6.780	41,588
2023-07-31	6.760	6.760	6.720	6.720	6.720	2,600
2023-07-28	6.700	6.760	6.640	6.760	6.760	6,901
2023-07-27	6.700	6.700	6.700	6.700	6.700	71,800
2023-07-26	6.500	6.760	6.500	6.760	6.760	576,448
2023-07-25	6.500	6.500	6.500	6.500	6.500	23,700
2023-07-24	6.500	6.500	6.500	6.500	6.500	12,004
2023-07-21	6.280	6.500	6.280	6.500	6.500	338,650
2023-07-20	6.300	6.300	6.280	6.280	6.280	40,024
2023-07-19	6.300	6.300	6.300	6.300	6.300	100
2023-07-18	6.320	6.320	6.300	6.300	6.300	8,932
2023-07-17	6.780	6.780	6.320	6.320	6.320	59,539
2023-07-14	6.600	6.780	6.600	6.780	6.780	2,209
2023-07-13	6.620	6.620	6.600	6.600	6.600	270,300
2023-07-12	6.640	6.640	6.600	6.620	6.620	89,300
2023-07-11	6.600	6.800	6.600	6.640	6.640	101,500
2023-07-10	6.900	6.900	6.600	6.600	6.600	12,100
2023-07-07	6.900	6.900	6.900	6.900	6.900	0
2023-07-06	6.900	6.900	6.900	6.900	6.900	143,300
2023-07-05	6.960	6.960	6.900	6.900	6.900	388,890
2023-07-04	7.000	7.000	6.960	6.960	6.960	124,824
2023-07-03	6.520	7.000	6.520	7.000	7.000	246
2023-06-30	6.500	6.600	6.500	6.520	6.520	27,464
2023-06-29	6.520	6.520	6.500	6.500	6.500	184,526
2023-06-28	6.460	6.520	6.460	6.520	6.520	230,243
2023-06-27	6.460	6.460	6.460	6.460	6.460	25,200
2023-06-26	6.500	6.500	6.460	6.460	6.460	155,114
2023-06-23	6.500	6.500	6.500	6.500	6.500	102,300
2023-06-22	6.500	6.520	6.500	6.500	6.500	18,300
2023-06-21	6.520	6.600	6.500	6.500	6.500	56,264
2023-06-20	6.520	6.600	6.520	6.520	6.520	23,995
2023-06-19	6.500	6.520	6.500	6.520	6.520	19,935
2023-06-16	6.500	6.500	6.500	6.500	6.500	15,200
2023-06-15	6.520	6.520	6.500	6.500	6.500	346,150
2023-06-14	6.520	6.520	6.520	6.520	6.520	125,000
2023-06-13	6.520	6.700	6.500	6.520	6.520	178,423
2023-06-12	6.520	6.520	6.520	6.520	6.520	3,250
2023-06-09	6.520	6.520	6.520	6.520	6.520	10
2023-06-08	6.400	6.520	6.400	6.520	6.520	105
2023-06-07	6.520	6.520	6.400	6.400	6.400	6,500
2023-06-06	6.520	6.520	6.520	6.520	6.520	40,500

← NewerPage 14 of 21 · 1,248 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.