CIEL LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-24	6.120	6.120	6.100	6.100	6.100	71,000
2021-12-23	6.120	6.120	6.120	6.120	6.120	11,500
2021-12-22	6.140	6.140	6.120	6.120	6.120	5,600
2021-12-21	6.160	6.160	6.140	6.140	6.140	84,000
2021-12-20	6.160	6.200	6.160	6.160	6.160	500
2021-12-17	6.160	6.160	6.160	6.160	6.160	52,700
2021-12-16	6.160	6.200	6.140	6.160	6.160	597,085
2021-12-15	6.120	6.160	6.120	6.160	6.160	215,062
2021-12-14	6.280	6.280	6.120	6.120	6.120	100,000
2021-12-13	6.120	6.280	6.120	6.280	6.280	4,800
2021-12-10	6.100	6.120	6.100	6.120	6.120	61,632
2021-12-09	6.100	6.100	6.100	6.100	6.100	45,600
2021-12-08	6.000	6.100	5.940	6.100	6.100	718,043
2021-12-07	6.000	6.000	6.000	6.000	6.000	28,102
2021-12-06	6.000	6.000	6.000	6.000	6.000	174,153
2021-12-03	6.000	6.000	6.000	6.000	6.000	6,900
2021-12-02	6.000	6.000	6.000	6.000	6.000	2,000
2021-12-01	6.020	6.020	6.000	6.000	6.000	214,300
2021-11-30	6.000	6.020	6.000	6.020	6.020	400,455
2021-11-29	6.040	6.040	6.000	6.000	6.000	6,600
2021-11-26	6.020	6.040	6.020	6.040	6.040	19,103
2021-11-25	6.040	6.040	6.020	6.020	6.020	641,276
2021-11-24	6.100	6.100	6.040	6.040	6.040	423,393
2021-11-23	6.160	6.160	6.100	6.100	6.100	58,103
2021-11-22	6.160	6.160	6.160	6.160	6.160	7,200
2021-11-19	6.180	6.180	6.160	6.160	6.160	166,600
2021-11-18	6.200	6.200	6.180	6.180	6.180	4,000
2021-11-17	6.200	6.200	6.200	6.200	6.200	0
2021-11-16	6.200	6.200	6.200	6.200	6.200	68,507
2021-11-15	6.200	6.200	6.180	6.200	6.200	106,000
2021-11-12	6.200	6.200	6.200	6.200	6.200	93,000
2021-11-11	6.460	6.460	6.180	6.200	6.200	37,505
2021-11-10	6.460	6.460	6.460	6.460	6.460	23,338
2021-11-09	6.480	6.480	6.440	6.460	6.460	10,040
2021-11-08	6.660	6.660	6.480	6.480	6.480	403,354
2021-11-05	6.660	6.660	6.660	6.660	6.660	1,500
2021-11-03	6.800	6.800	6.640	6.660	6.660	192,110
2021-10-29	6.800	6.800	6.800	6.800	6.800	6,657
2021-10-28	6.840	6.840	6.800	6.800	6.800	37,330
2021-10-27	6.840	6.840	6.840	6.840	6.840	100
2021-10-26	6.940	6.940	6.840	6.840	6.840	30,700
2021-10-25	6.800	6.940	6.800	6.940	6.940	7,500
2021-10-22	6.800	6.800	6.800	6.800	6.800	2,300
2021-10-21	6.800	6.800	6.800	6.800	6.800	2,200
2021-10-20	6.800	6.800	6.800	6.800	6.800	1,539
2021-10-19	6.780	6.800	6.780	6.800	6.800	23,500

← NewerPage 21 of 21 · 1,246 trading days

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.