CIEL LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	6.680	6.700	6.680	6.700	6.700	9,110
2022-03-23	6.680	6.680	6.680	6.680	6.680	218,001
2022-03-22	6.700	6.700	6.680	6.680	6.680	410,235
2022-03-21	6.700	6.700	6.700	6.700	6.700	500
2022-03-18	6.700	6.700	6.700	6.700	6.700	0
2022-03-17	6.700	6.700	6.700	6.700	6.700	202,263
2022-03-16	6.700	6.700	6.700	6.700	6.700	98,494
2022-03-15	6.700	6.700	6.700	6.700	6.700	7,400
2022-03-14	6.700	6.700	6.700	6.700	6.700	81,353
2022-03-11	6.700	6.700	6.700	6.700	6.700	85,840
2022-03-10	6.700	6.700	6.700	6.700	6.700	81,000
2022-03-09	6.680	6.700	6.680	6.700	6.700	66,365
2022-03-08	6.700	6.700	6.680	6.680	6.680	56,900
2022-03-07	6.700	6.700	6.700	6.700	6.700	257,851
2022-03-04	6.740	6.740	6.700	6.700	6.700	93,463
2022-03-03	6.700	6.740	6.700	6.740	6.740	116,000
2022-03-02	6.700	6.700	6.680	6.700	6.700	36,050
2022-02-28	6.760	6.760	6.700	6.700	6.700	5,614
2022-02-25	6.760	6.760	6.760	6.760	6.760	21,500
2022-02-24	6.740	6.800	6.740	6.760	6.760	42,096
2022-02-23	6.880	6.880	6.740	6.740	6.740	15,130
2022-02-22	6.940	6.940	6.880	6.880	6.880	55,463
2022-02-21	7.000	7.000	6.940	6.940	6.940	11,691
2022-02-18	7.000	7.000	7.000	7.000	7.000	73,900
2022-02-17	7.000	7.000	7.000	7.000	7.000	604,900
2022-02-16	6.540	7.000	6.540	7.000	7.000	2,664,766
2022-02-15	6.420	6.540	6.420	6.540	6.540	39,700
2022-02-14	6.420	6.420	6.420	6.420	6.420	4,004
2022-02-11	6.420	6.420	6.400	6.420	6.420	0
2022-02-10	6.400	6.420	6.400	6.420	6.420	28,940
2022-02-09	6.300	6.420	6.300	6.400	6.400	140,066
2022-02-08	6.300	6.300	6.300	6.300	6.300	100
2022-02-07	6.300	6.300	6.280	6.300	6.300	3,574
2022-02-04	6.300	6.300	6.300	6.300	6.300	158,542
2022-02-03	6.300	6.300	6.300	6.300	6.300	223,500
2022-01-31	6.320	6.360	6.300	6.300	6.300	16,450
2022-01-28	6.360	6.360	6.320	6.320	6.320	12,745
2022-01-27	6.360	6.360	6.360	6.360	6.360	18,386
2022-01-26	6.360	6.360	6.360	6.360	6.360	99,849
2022-01-25	6.340	6.360	6.340	6.360	6.360	25,800
2022-01-24	6.340	6.360	6.340	6.340	6.340	10,600
2022-01-21	6.280	6.340	6.280	6.340	6.340	270,221
2022-01-20	6.280	6.280	6.280	6.280	6.280	206,700
2022-01-19	6.240	6.280	6.240	6.280	6.280	17,100
2022-01-17	6.240	6.240	6.240	6.240	6.240	6,000
2022-01-14	6.240	6.240	6.240	6.240	6.240	276,400
2022-01-13	6.160	6.260	6.160	6.240	6.240	1,820,964
2022-01-12	6.160	6.240	6.160	6.160	6.160	595,533
2022-01-11	6.160	6.160	6.160	6.160	6.160	0
2022-01-10	6.160	6.160	6.160	6.160	6.160	75
2022-01-07	6.160	6.160	6.160	6.160	6.160	546,000
2022-01-06	6.160	6.160	6.160	6.160	6.160	0
2022-01-05	6.160	6.160	6.160	6.160	6.160	37,800
2022-01-04	6.160	6.160	6.160	6.160	6.160	0
2021-12-31	6.160	6.160	6.160	6.160	6.160	0
2021-12-30	6.160	6.160	6.160	6.160	6.160	0
2021-12-29	6.160	6.160	6.160	6.160	6.160	8,700
2021-12-28	6.140	6.160	6.140	6.160	6.160	600
2021-12-27	6.100	6.140	6.100	6.140	6.140	8,600
2021-12-24	6.120	6.120	6.100	6.100	6.100	71,000

← NewerPage 20 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.