CIEL LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	6.380	6.520	6.380	6.520	6.520	794,500
2023-06-02	6.380	6.380	6.380	6.380	6.380	2,500
2023-06-01	6.380	6.400	6.380	6.380	6.380	110,000
2023-05-31	6.380	6.400	6.380	6.380	6.380	47,080
2023-05-30	6.380	6.380	6.380	6.380	6.380	2,500
2023-05-29	6.380	6.380	6.380	6.380	6.380	17,001
2023-05-26	6.520	6.520	6.380	6.380	6.380	47,847
2023-05-25	6.560	6.560	6.520	6.520	6.520	805,910
2023-05-24	6.480	6.560	6.460	6.560	6.560	339,342
2023-05-23	6.340	6.480	6.340	6.480	6.480	40,345
2023-05-22	6.320	6.420	6.320	6.340	6.340	69,231
2023-05-19	6.320	6.320	6.320	6.320	6.320	0
2023-05-18	6.240	6.500	6.240	6.320	6.320	6,500
2023-05-17	6.240	6.240	6.240	6.240	6.240	1,450
2023-05-16	6.240	6.240	6.240	6.240	6.240	100,000
2023-05-15	6.200	6.260	6.200	6.240	6.240	1,644
2023-05-12	6.160	6.220	6.160	6.200	6.200	371,420
2023-05-11	6.160	6.160	6.160	6.160	6.160	4,135
2023-05-10	6.140	6.160	6.140	6.160	6.160	580,400
2023-05-09	6.180	6.180	6.140	6.140	6.140	1,134,700
2023-05-08	6.200	6.200	6.160	6.180	6.180	39,900
2023-05-05	6.180	6.200	6.160	6.200	6.200	223,950
2023-05-04	6.160	6.180	6.160	6.180	6.180	199,857
2023-05-03	6.200	6.200	6.160	6.160	6.160	4,300
2023-05-02	6.200	6.200	6.200	6.200	6.200	48,000
2023-04-28	6.140	6.200	6.140	6.200	6.200	96,200
2023-04-27	6.140	6.140	6.140	6.140	6.140	36
2023-04-26	6.140	6.140	6.140	6.140	6.140	2,000
2023-04-25	6.140	6.140	6.140	6.140	6.140	180,500
2023-04-24	6.140	6.140	6.140	6.140	6.140	200
2023-04-21	6.140	6.140	6.140	6.140	6.140	80
2023-04-20	6.140	6.140	6.140	6.140	6.140	542,361
2023-04-19	6.160	6.160	6.140	6.140	6.140	154,000
2023-04-18	6.160	6.160	6.160	6.160	6.160	83,345
2023-04-17	6.160	6.160	6.160	6.160	6.160	21,000
2023-04-14	6.160	6.160	6.160	6.160	6.160	4,000
2023-04-13	6.160	6.160	6.160	6.160	6.160	57,726
2023-04-12	6.160	6.160	6.160	6.160	6.160	8,717
2023-04-11	6.160	6.160	6.160	6.160	6.160	0
2023-04-10	6.180	6.180	6.160	6.160	6.160	9,200
2023-04-07	6.180	6.180	6.180	6.180	6.180	420,000
2023-04-06	6.180	6.180	6.180	6.180	6.180	11,033
2023-04-05	6.180	6.180	6.180	6.180	6.180	274,000
2023-04-04	6.180	6.180	6.180	6.180	6.180	149
2023-04-03	6.180	6.180	6.160	6.180	6.180	1,561,215
2023-03-31	6.180	6.180	6.180	6.180	6.180	44,100
2023-03-30	6.180	6.180	6.180	6.180	6.180	20,422
2023-03-29	6.180	6.180	6.180	6.180	6.180	200,025
2023-03-28	6.140	6.180	6.140	6.180	6.180	1,000
2023-03-27	6.140	6.140	6.140	6.140	6.140	0
2023-03-24	6.140	6.140	6.140	6.140	6.140	51,801
2023-03-23	6.140	6.160	6.140	6.140	6.140	432,800
2023-03-21	6.180	6.180	6.140	6.140	6.140	33,000
2023-03-20	6.140	6.180	6.140	6.180	6.180	4,000
2023-03-17	6.140	6.140	6.140	6.140	6.140	80,000
2023-03-16	6.160	6.160	6.140	6.140	6.140	513,687
2023-03-15	6.160	6.160	6.140	6.160	6.160	140,900
2023-03-14	6.140	6.160	6.140	6.160	6.160	16,400
2023-03-13	6.140	6.160	6.140	6.140	6.140	882,954
2023-03-10	6.140	6.200	6.140	6.140	6.140	176,517

← NewerPage 15 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.