CIEL LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	6.500	6.500	6.500	6.500	6.500	6,700
2022-12-07	6.500	6.500	6.500	6.500	6.500	72,200
2022-12-06	6.500	6.500	6.480	6.500	6.500	168,810
2022-12-05	6.280	6.500	6.280	6.500	6.500	55,000
2022-12-02	6.280	6.280	6.280	6.280	6.280	1,576,223
2022-12-01	6.280	6.280	6.280	6.280	6.280	32,715
2022-11-30	6.160	6.280	6.160	6.280	6.280	21,880
2022-11-29	6.160	6.160	6.160	6.160	6.160	195,300
2022-11-28	6.100	6.180	6.100	6.160	6.160	15,500
2022-11-25	6.100	6.120	6.100	6.100	6.100	61,566
2022-11-24	6.100	6.200	6.100	6.100	6.100	33,977
2022-11-23	6.020	6.500	6.020	6.100	6.100	322,785
2022-11-22	6.020	6.060	6.020	6.020	6.020	216,600
2022-11-21	6.020	6.020	6.020	6.020	6.020	191,711
2022-11-18	6.000	6.300	6.000	6.020	6.020	40,000
2022-11-17	6.000	6.000	6.000	6.000	6.000	206,600
2022-11-16	6.000	6.000	5.980	6.000	6.000	14,373,066
2022-11-15	5.800	6.000	5.800	6.000	6.000	11,300
2022-11-14	5.700	5.800	5.700	5.800	5.800	222,270
2022-11-11	5.700	5.700	5.700	5.700	5.700	817,850
2022-11-10	5.720	5.720	5.700	5.700	5.700	319,800
2022-11-09	5.800	5.800	5.720	5.720	5.720	106,064
2022-11-08	5.900	5.900	5.800	5.800	5.800	89,033
2022-11-07	5.900	5.900	5.900	5.900	5.900	40,900
2022-11-04	5.920	5.920	5.900	5.900	5.900	53,400
2022-11-03	5.920	5.920	5.920	5.920	5.920	248,700
2022-11-01	5.900	5.920	5.900	5.920	5.920	384,426
2022-10-31	5.980	5.980	5.900	5.900	5.900	63,600
2022-10-28	5.980	6.040	5.980	5.980	5.980	155,070
2022-10-27	5.980	5.980	5.980	5.980	5.980	507
2022-10-26	6.000	6.020	5.980	5.980	5.980	114,368
2022-10-25	6.060	6.060	6.000	6.000	6.000	73,775
2022-10-21	6.220	6.220	6.060	6.060	6.060	289,869
2022-10-20	6.220	6.220	6.220	6.220	6.220	1,200
2022-10-19	6.300	6.300	6.220	6.220	6.220	24,632
2022-10-18	6.340	6.340	6.300	6.300	6.300	65,593
2022-10-17	6.420	6.420	6.340	6.340	6.340	53,509
2022-10-14	6.440	6.440	6.420	6.420	6.420	501
2022-10-13	6.440	6.440	6.440	6.440	6.440	46,066
2022-10-12	6.440	6.440	6.420	6.440	6.440	42,810
2022-10-11	6.440	6.440	6.440	6.440	6.440	0
2022-10-10	6.440	6.440	6.440	6.440	6.440	1,014
2022-10-07	6.460	6.460	6.440	6.440	6.440	126,900
2022-10-06	6.480	6.480	6.460	6.460	6.460	8,550
2022-10-05	6.500	6.500	6.480	6.480	6.480	10,110
2022-10-04	6.500	6.500	6.480	6.500	6.500	654
2022-10-03	6.500	6.500	6.500	6.500	6.500	1,013
2022-09-30	6.480	6.540	6.480	6.500	6.500	97,366
2022-09-29	6.480	6.480	6.480	6.480	6.480	11,240
2022-09-28	6.500	6.500	6.480	6.480	6.480	19,810
2022-09-27	6.500	6.500	6.500	6.500	6.500	39,000
2022-09-26	6.500	6.500	6.500	6.500	6.500	157,500
2022-09-23	6.500	6.500	6.480	6.500	6.500	15,632
2022-09-22	6.500	6.500	6.500	6.500	6.500	30,020
2022-09-21	6.460	6.500	6.460	6.500	6.500	10,400
2022-09-20	6.500	6.500	6.460	6.460	6.460	157,500
2022-09-19	6.440	6.500	6.440	6.500	6.500	92,200
2022-09-16	6.440	6.440	6.440	6.440	6.440	218,215
2022-09-15	6.440	6.480	6.440	6.440	6.440	178,200
2022-09-14	6.440	6.440	6.440	6.440	6.440	289,265

← NewerPage 17 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.