CIEL LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	6.440	6.480	6.440	6.440	6.440	247,400
2022-09-12	6.380	6.440	6.380	6.440	6.440	200
2022-09-09	6.380	6.380	6.380	6.380	6.380	102,053
2022-09-08	6.320	6.380	6.320	6.380	6.380	3,500
2022-09-07	6.300	6.320	6.300	6.320	6.320	255
2022-09-06	6.300	6.300	6.300	6.300	6.300	97,493
2022-09-05	6.300	6.300	6.300	6.300	6.300	1
2022-09-02	6.260	6.300	6.260	6.300	6.300	154,026
2022-08-31	6.260	6.260	6.260	6.260	6.260	83
2022-08-30	6.260	6.280	6.260	6.260	6.260	127,727
2022-08-29	6.220	6.260	6.220	6.260	6.260	370
2022-08-26	6.240	6.240	6.220	6.220	6.220	505,900
2022-08-25	6.220	6.240	6.220	6.240	6.240	14,600
2022-08-24	6.220	6.220	6.220	6.220	6.220	87,920
2022-08-23	6.220	6.220	6.220	6.220	6.220	132,600
2022-08-22	6.220	6.220	6.220	6.220	6.220	60,475
2022-08-19	6.220	6.240	6.220	6.220	6.220	159,200
2022-08-18	6.180	6.220	6.180	6.220	6.220	474,048
2022-08-17	6.180	6.180	6.160	6.180	6.180	114,100
2022-08-16	6.180	6.180	6.180	6.180	6.180	285,699
2022-08-12	6.180	6.180	6.180	6.180	6.180	4,020,000
2022-08-11	6.200	6.200	6.180	6.180	6.180	18,500
2022-08-10	6.200	6.200	6.200	6.200	6.200	39,081
2022-08-09	6.200	6.200	6.200	6.200	6.200	5,900
2022-08-08	6.180	6.200	6.180	6.200	6.200	81,600
2022-08-05	6.140	6.180	6.140	6.180	6.180	15,000
2022-08-04	6.140	6.140	6.140	6.140	6.140	710
2022-08-03	6.140	6.140	6.140	6.140	6.140	712,600
2022-08-02	6.140	6.140	6.140	6.140	6.140	732,500
2022-08-01	6.140	6.140	6.140	6.140	6.140	159,800
2022-07-29	6.140	6.160	6.140	6.140	6.140	41,600
2022-07-28	6.140	6.240	6.140	6.140	6.140	0
2022-07-27	6.240	6.240	6.140	6.140	6.140	53,915
2022-07-26	6.240	6.240	6.240	6.240	6.240	3,363
2022-07-25	6.240	6.240	6.240	6.240	6.240	103
2022-07-22	6.260	6.260	6.240	6.240	6.240	15,059
2022-07-21	6.280	6.280	6.260	6.260	6.260	5,000
2022-07-20	6.280	6.300	6.280	6.280	6.280	0
2022-07-19	6.300	6.300	6.280	6.280	6.280	157,611
2022-07-18	6.300	6.300	6.300	6.300	6.300	213,060
2022-07-15	6.300	6.300	6.300	6.300	6.300	27
2022-07-14	6.500	6.500	6.300	6.300	6.300	11,520
2022-07-13	6.520	6.520	6.500	6.500	6.500	394,700
2022-07-12	6.540	6.540	6.520	6.520	6.520	33,826
2022-07-11	6.600	6.600	6.540	6.540	6.540	137,304
2022-07-08	6.600	6.600	6.600	6.600	6.600	8,000
2022-07-07	6.600	6.600	6.600	6.600	6.600	30,730
2022-07-06	6.600	6.620	6.600	6.600	6.600	8,367
2022-07-05	6.700	6.700	6.600	6.600	6.600	190,203
2022-07-04	6.700	6.700	6.700	6.700	6.700	100,419
2022-07-01	6.700	6.700	6.700	6.700	6.700	20,300
2022-06-30	6.700	6.700	6.700	6.700	6.700	74,800
2022-06-29	6.700	6.700	6.700	6.700	6.700	91,100
2022-06-28	6.700	6.700	6.700	6.700	6.700	20,000
2022-06-27	6.700	6.700	6.700	6.700	6.700	60,100
2022-06-24	6.700	6.700	6.700	6.700	6.700	40,300
2022-06-23	6.700	6.700	6.700	6.700	6.700	15,000
2022-06-22	6.740	6.740	6.700	6.700	6.700	37,188
2022-06-21	6.800	6.800	6.700	6.740	6.740	15,100
2022-06-20	6.800	6.800	6.800	6.800	6.800	61,700

← NewerPage 18 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.