CIEL LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	6.140	6.140	6.140	6.140	6.140	24,500
2023-03-08	6.140	6.140	6.140	6.140	6.140	376,949
2023-03-07	6.140	6.140	6.140	6.140	6.140	162,000
2023-03-06	6.140	6.140	6.140	6.140	6.140	40
2023-03-03	6.140	6.140	6.140	6.140	6.140	401,610
2023-03-02	6.140	6.140	6.140	6.140	6.140	184,791
2023-03-01	6.140	6.140	6.140	6.140	6.140	475,074
2023-02-28	6.140	6.140	6.140	6.140	6.140	110
2023-02-27	6.140	6.140	6.140	6.140	6.140	162,000
2023-02-24	6.140	6.160	6.140	6.140	6.140	100,000
2023-02-23	6.120	6.140	6.120	6.140	6.140	905,000
2023-02-22	6.080	6.140	6.080	6.120	6.120	51,184
2023-02-21	6.080	6.080	6.080	6.080	6.080	0
2023-02-17	6.040	6.080	6.040	6.080	6.080	97,343
2023-02-16	6.040	6.060	6.040	6.040	6.040	3,642
2023-02-15	6.000	6.040	6.000	6.040	6.040	200,000
2023-02-14	6.000	6.000	6.000	6.000	6.000	130,000
2023-02-13	5.980	6.000	5.980	6.000	6.000	432
2023-02-10	6.000	6.000	5.980	5.980	5.980	593,211
2023-02-09	6.000	6.000	5.980	6.000	6.000	77,600
2023-02-08	5.980	6.000	5.980	6.000	6.000	271,970
2023-02-07	6.000	6.000	5.980	5.980	5.980	17,400
2023-02-06	5.980	6.000	5.980	6.000	6.000	241,000
2023-02-03	5.980	6.000	5.980	5.980	5.980	53,700
2023-02-02	5.980	5.980	5.980	5.980	5.980	91,231
2023-01-31	5.980	5.980	5.980	5.980	5.980	15,070
2023-01-30	6.000	6.000	5.980	5.980	5.980	1,241,724
2023-01-26	5.980	6.000	5.980	6.000	6.000	170,652
2023-01-25	5.980	5.980	5.980	5.980	5.980	0
2023-01-24	5.980	5.980	5.980	5.980	5.980	8,000
2023-01-23	5.980	5.980	5.980	5.980	5.980	26,841
2023-01-20	5.980	5.980	5.980	5.980	5.980	91,080
2023-01-19	6.040	6.040	5.960	5.980	5.980	685,200
2023-01-18	5.940	6.040	5.940	6.040	6.040	1,000
2023-01-17	6.020	6.040	5.940	5.940	5.940	264,700
2023-01-16	6.040	6.040	6.000	6.020	6.020	882,013
2023-01-13	6.040	6.060	6.040	6.040	6.040	472,525
2023-01-12	6.100	6.100	6.000	6.040	6.040	355,746
2023-01-11	6.140	6.140	6.100	6.100	6.100	10,800
2023-01-10	6.180	6.180	6.140	6.140	6.140	2,100
2023-01-09	6.200	6.200	6.180	6.180	6.180	9,666
2023-01-06	6.200	6.200	6.200	6.200	6.200	97,300
2023-01-05	6.200	6.200	6.200	6.200	6.200	115,200
2023-01-04	6.200	6.200	6.200	6.200	6.200	300
2022-12-30	6.200	6.200	6.200	6.200	6.200	12,100
2022-12-29	6.200	6.200	6.200	6.200	6.200	500
2022-12-28	6.200	6.320	6.200	6.200	6.200	0
2022-12-27	6.320	6.320	6.200	6.200	6.200	683,796
2022-12-26	6.320	6.380	6.320	6.320	6.320	0
2022-12-23	6.380	6.380	6.320	6.320	6.320	37,000
2022-12-22	6.380	6.400	6.380	6.380	6.380	47,500
2022-12-21	6.400	6.400	6.380	6.380	6.380	169,507
2022-12-20	6.400	6.400	6.400	6.400	6.400	83,995
2022-12-19	6.400	6.460	6.400	6.400	6.400	50,410
2022-12-16	6.400	6.400	6.400	6.400	6.400	3,700
2022-12-15	6.400	6.400	6.400	6.400	6.400	6,000
2022-12-14	6.460	6.460	6.400	6.400	6.400	142,000
2022-12-13	6.460	6.460	6.460	6.460	6.460	17,000
2022-12-12	6.460	6.460	6.460	6.460	6.460	7,200
2022-12-09	6.500	6.500	6.460	6.460	6.460	2,795

← NewerPage 16 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.