CIEL LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	6.800	6.800	6.800	6.800	6.800	22,300
2022-06-16	6.900	6.900	6.800	6.800	6.800	233,704
2022-06-15	6.900	6.900	6.900	6.900	6.900	2,181,514
2022-06-14	6.900	6.900	6.900	6.900	6.900	24,000
2022-06-13	6.900	6.900	6.900	6.900	6.900	17,705
2022-06-10	6.900	6.900	6.900	6.900	6.900	73,283
2022-06-09	6.900	6.900	6.900	6.900	6.900	80,600
2022-06-08	6.900	6.900	6.900	6.900	6.900	3,700
2022-06-07	6.900	6.900	6.900	6.900	6.900	458,041
2022-06-06	6.900	6.900	6.900	6.900	6.900	4,223
2022-06-03	6.900	6.900	6.900	6.900	6.900	43,200
2022-06-02	6.920	6.920	6.900	6.900	6.900	178,800
2022-06-01	6.900	6.920	6.900	6.920	6.920	182,585
2022-05-31	6.900	6.900	6.900	6.900	6.900	59,184
2022-05-30	6.900	6.980	6.900	6.900	6.900	166,846
2022-05-27	6.900	6.900	6.900	6.900	6.900	80,000
2022-05-26	6.900	6.900	6.880	6.900	6.900	306,347
2022-05-25	6.980	6.980	6.900	6.900	6.900	503,505
2022-05-24	7.000	7.000	6.980	6.980	6.980	154,600
2022-05-23	6.900	7.000	6.900	7.000	7.000	1,300,504
2022-05-20	6.880	6.960	6.880	6.900	6.900	54,300
2022-05-19	6.840	6.880	6.820	6.880	6.880	3,246,168
2022-05-18	6.880	6.880	6.840	6.840	6.840	411,544
2022-05-17	6.840	6.880	6.840	6.880	6.880	1,570,000
2022-05-16	7.000	7.000	6.840	6.840	6.840	3,303
2022-05-13	6.820	7.000	6.820	7.000	7.000	30,200
2022-05-12	7.020	7.020	6.820	6.820	6.820	85,200
2022-05-11	7.000	7.020	7.000	7.020	7.020	7,610
2022-05-10	6.840	7.000	6.840	7.000	7.000	834,200
2022-05-09	7.020	7.020	6.840	6.840	6.840	321,478
2022-05-06	7.040	7.040	7.020	7.020	7.020	134,146
2022-05-05	7.020	7.040	7.020	7.040	7.040	177,100
2022-05-04	7.040	7.040	7.020	7.020	7.020	78,916
2022-05-02	7.020	7.040	7.020	7.040	7.040	600
2022-04-29	7.040	7.040	7.020	7.020	7.020	81,910
2022-04-28	7.040	7.040	7.040	7.040	7.040	509,450
2022-04-27	7.040	7.040	7.020	7.040	7.040	2,422
2022-04-26	7.040	7.040	7.020	7.040	7.040	75,602
2022-04-25	7.040	7.040	7.040	7.040	7.040	29,964
2022-04-22	7.020	7.040	7.020	7.040	7.040	1,042,300
2022-04-21	7.000	7.020	7.000	7.020	7.020	83,730
2022-04-20	7.020	7.020	7.000	7.000	7.000	543,264
2022-04-19	7.000	7.020	7.000	7.020	7.020	480,729
2022-04-18	7.040	7.040	7.000	7.000	7.000	223,400
2022-04-15	6.960	7.040	6.960	7.040	7.040	721,300
2022-04-14	6.920	6.960	6.920	6.960	6.960	82,700
2022-04-13	6.900	6.920	6.900	6.920	6.920	6,100
2022-04-12	6.900	6.900	6.900	6.900	6.900	650,700
2022-04-11	6.900	6.900	6.900	6.900	6.900	509,800
2022-04-08	6.880	6.900	6.880	6.900	6.900	50,400
2022-04-07	6.880	6.880	6.880	6.880	6.880	500
2022-04-06	6.880	6.900	6.860	6.880	6.880	20,583
2022-04-05	6.880	6.880	6.860	6.880	6.880	12,300
2022-04-04	6.920	6.920	6.880	6.880	6.880	4,050
2022-04-01	6.920	6.920	6.920	6.920	6.920	16,300
2022-03-31	6.820	6.920	6.820	6.920	6.920	356,550
2022-03-30	6.760	6.820	6.760	6.820	6.820	206,272
2022-03-29	6.700	6.760	6.700	6.760	6.760	83,163
2022-03-28	6.700	6.700	6.700	6.700	6.700	2
2022-03-25	6.700	6.700	6.700	6.700	6.700	186,900

← NewerPage 19 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.