CIEL LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 22,300 |
| 2026-07-21 | 7.820 | 7.980 | 7.820 | 7.820 | 7.820 | 103,500 |
| 2026-07-20 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 26,700 |
| 2026-07-17 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 156 |
| 2026-07-16 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 15,000 |
| 2026-07-15 | 7.820 | 7.820 | 7.800 | 7.820 | 7.820 | 472,066 |
| 2026-07-14 | 8.160 | 8.160 | 7.800 | 7.820 | 7.820 | 278,653 |
| 2026-07-13 | 8.120 | 8.160 | 8.120 | 8.160 | 8.160 | 10,300 |
| 2026-07-10 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 47,500 |
| 2026-07-09 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 71,800 |
| 2026-07-08 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 2,600 |
| 2026-07-07 | 8.140 | 8.140 | 8.120 | 8.120 | 8.120 | 22,329 |
| 2026-07-06 | 8.000 | 8.140 | 8.000 | 8.140 | 8.140 | 30,685 |
| 2026-07-03 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 54,300 |
| 2026-07-02 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 71,400 |
| 2026-07-01 | 8.000 | 8.000 | 7.900 | 8.000 | 8.000 | 5,100 |
| 2026-06-30 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 32,351 |
| 2026-06-29 | 7.820 | 8.000 | 7.820 | 8.000 | 8.000 | 528,005 |
| 2026-06-26 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 154 |
| 2026-06-25 | 7.600 | 7.820 | 7.600 | 7.820 | 7.820 | 86,300 |
| 2026-06-24 | 7.640 | 7.640 | 7.600 | 7.600 | 7.600 | 147,400 |
| 2026-06-23 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 6,800 |
| 2026-06-22 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 10 |
| 2026-06-19 | 7.620 | 7.640 | 7.620 | 7.640 | 7.640 | 20,000 |
| 2026-06-18 | 7.600 | 7.620 | 7.600 | 7.620 | 7.620 | 8,200 |
| 2026-06-17 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 26,300 |
| 2026-06-16 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 20,934 |
| 2026-06-15 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-06-12 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 187,242 |
| 2026-06-11 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 143,600 |
| 2026-06-10 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 10,866 |
| 2026-06-09 | 7.640 | 7.640 | 7.600 | 7.600 | 7.600 | 35,523 |
| 2026-06-08 | 7.620 | 7.640 | 7.620 | 7.640 | 7.640 | 5,125 |
| 2026-06-05 | 7.800 | 7.800 | 7.600 | 7.620 | 7.620 | 428,834 |
| 2026-06-04 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 149,166 |
| 2026-06-03 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-06-02 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 353,600 |
| 2026-06-01 | 7.820 | 7.860 | 7.800 | 7.800 | 7.800 | 212,100 |
| 2026-05-29 | 7.900 | 7.920 | 7.800 | 7.820 | 7.820 | 57,370 |
| 2026-05-28 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 131 |
| 2026-05-27 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 969 |
| 2026-05-26 | 7.900 | 7.920 | 7.900 | 7.900 | 7.900 | 10,800 |
| 2026-05-25 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 85,100 |
| 2026-05-22 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 11,236 |
| 2026-05-21 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 4,088 |
| 2026-05-20 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 61,500 |
| 2026-05-19 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 100,901 |
| 2026-05-18 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 61 |
| 2026-05-15 | 7.920 | 8.000 | 7.900 | 7.900 | 7.900 | 73,850 |
| 2026-05-14 | 7.920 | 7.940 | 7.920 | 7.920 | 7.920 | 300,600 |
| 2026-05-13 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 0 |
| 2026-05-12 | 7.900 | 7.920 | 7.900 | 7.920 | 7.920 | 100 |
| 2026-05-11 | 7.920 | 7.920 | 7.900 | 7.900 | 7.900 | 90,739 |
| 2026-05-08 | 7.900 | 7.920 | 7.900 | 7.920 | 7.920 | 75,384 |
| 2026-05-07 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 340,311 |
| 2026-05-06 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 145,100 |
| 2026-05-05 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 35,000 |
| 2026-05-04 | 7.900 | 8.000 | 7.900 | 7.900 | 7.900 | 329,460 |
| 2026-04-30 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 2,515 |
| 2026-04-29 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,600 |
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.