CIEL LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	8.500	8.500	8.500	8.500	8.500	20
2026-01-28	8.520	8.520	8.500	8.500	8.500	320,111
2026-01-27	8.520	8.520	8.520	8.520	8.520	70,100
2026-01-26	8.520	8.520	8.520	8.520	8.520	169,000
2026-01-23	8.520	8.520	8.500	8.520	8.520	37,915
2026-01-22	8.520	8.520	8.520	8.520	8.520	33
2026-01-21	8.520	8.520	8.520	8.520	8.520	100
2026-01-20	8.520	8.520	8.520	8.520	8.520	312,482
2026-01-19	8.520	8.520	8.520	8.520	8.520	145,900
2026-01-16	8.520	8.520	8.520	8.520	8.520	30,000
2026-01-15	8.500	8.520	8.500	8.520	8.520	62,066
2026-01-14	8.500	8.500	8.500	8.500	8.500	0
2026-01-13	8.500	8.500	8.500	8.500	8.500	67,100
2026-01-12	8.520	8.520	8.500	8.500	8.500	944,896
2026-01-09	8.520	8.520	8.520	8.520	8.520	19,100
2026-01-08	8.660	8.660	8.520	8.520	8.520	2,900
2026-01-07	8.660	8.660	8.640	8.660	8.660	6,233
2026-01-06	8.660	8.660	8.660	8.660	8.660	0
2026-01-05	8.720	8.720	8.660	8.660	8.660	7,072
2025-12-31	8.700	8.720	8.700	8.720	8.720	200
2025-12-30	8.720	8.720	8.700	8.700	8.700	5,100
2025-12-29	8.800	8.800	8.720	8.720	8.720	13,900
2025-12-26	8.800	8.800	8.800	8.800	8.800	33,200
2025-12-24	8.800	8.800	8.800	8.800	8.800	600
2025-12-23	8.800	8.800	8.800	8.800	8.800	341,002
2025-12-22	8.780	8.800	8.780	8.800	8.800	400
2025-12-19	8.760	8.780	8.760	8.780	8.780	71,316
2025-12-18	8.760	8.760	8.760	8.760	8.760	1,107,000
2025-12-17	8.860	8.860	8.760	8.760	8.760	1,220,438
2025-12-16	8.860	8.860	8.860	8.860	8.860	100
2025-12-15	8.860	8.860	8.860	8.860	8.860	400
2025-12-12	8.860	8.860	8.760	8.860	8.860	714,900
2025-12-11	8.860	8.860	8.860	8.860	8.860	4,000
2025-12-10	8.880	8.880	8.860	8.860	8.860	4,000
2025-12-09	8.880	8.880	8.880	8.880	8.880	60,384
2025-12-08	8.900	8.900	8.880	8.880	8.880	45,321
2025-12-05	8.800	8.900	8.800	8.900	8.900	2,025,818
2025-12-04	8.800	8.800	8.800	8.800	8.800	2,446,518
2025-12-03	8.740	8.800	8.740	8.800	8.800	125,800
2025-12-02	8.740	8.740	8.740	8.740	8.740	0
2025-12-01	8.740	8.740	8.740	8.740	8.740	0
2025-11-28	8.740	8.740	8.740	8.740	8.740	90
2025-11-27	8.740	8.740	8.740	8.740	8.740	15
2025-11-26	8.740	8.740	8.740	8.740	8.740	155,989
2025-11-25	8.740	8.740	8.740	8.740	8.740	0
2025-11-24	8.760	8.760	8.740	8.740	8.740	315,277
2025-11-21	8.800	8.800	8.760	8.760	8.760	16,055
2025-11-20	8.800	8.820	8.800	8.800	8.800	65,310
2025-11-19	8.800	8.820	8.800	8.800	8.800	317,750
2025-11-18	8.800	8.800	8.800	8.800	8.800	5,000
2025-11-17	8.800	8.800	8.800	8.800	8.800	1,101
2025-11-14	8.800	8.820	8.800	8.800	8.800	17,000
2025-11-13	8.800	8.800	8.800	8.800	8.800	22,300
2025-11-12	8.800	8.800	8.800	8.800	8.800	71,200
2025-11-11	8.800	8.820	8.800	8.800	8.800	51,500
2025-11-10	8.800	8.800	8.800	8.800	8.800	5,850
2025-11-07	8.800	8.800	8.800	8.800	8.800	8,800
2025-11-06	8.800	8.800	8.800	8.800	8.800	103,010
2025-11-05	8.800	8.800	8.800	8.800	8.800	28,000
2025-11-04	8.800	8.800	8.800	8.800	8.800	6

← NewerPage 4 of 5 · 250 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.