CIEL LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	8.800	8.980	8.800	8.800	8.800	372,953
2025-10-31	8.820	8.820	8.800	8.800	8.800	27,800
2025-10-30	8.820	8.820	8.820	8.820	8.820	250,000
2025-10-29	8.820	8.820	8.820	8.820	8.820	15
2025-10-28	8.800	8.820	8.800	8.820	8.820	300
2025-10-27	8.840	8.860	8.800	8.800	8.800	185,524
2025-10-24	8.860	8.860	8.840	8.840	8.840	25,001
2025-10-23	8.860	8.860	8.860	8.860	8.860	40,100
2025-10-22	8.860	8.860	8.860	8.860	8.860	10
2025-10-21	8.860	8.860	8.860	8.860	8.860	4,089
2025-10-17	8.860	8.860	8.860	8.860	8.860	50
2025-10-16	8.860	8.980	8.860	8.860	8.860	83,332
2025-10-15	8.860	8.860	8.840	8.860	8.860	110,201
2025-10-14	8.860	8.860	8.840	8.860	8.860	25,583
2025-10-13	8.860	8.860	8.860	8.860	8.860	0
2025-10-10	8.860	8.860	8.860	8.860	8.860	627,450
2025-10-09	8.860	8.860	8.860	8.860	8.860	655,367
2025-10-08	8.860	8.860	8.860	8.860	8.860	90,000
2025-10-07	8.860	8.860	8.860	8.860	8.860	1,000,000
2025-10-06	8.860	8.860	8.860	8.860	8.860	3,550
2025-10-03	8.860	8.900	8.860	8.860	8.860	433,675
2025-10-02	8.940	8.940	8.860	8.860	8.860	231,925
2025-10-01	8.860	8.940	8.860	8.940	8.940	259
2025-09-30	8.880	8.880	8.860	8.860	8.860	120,900
2025-09-29	8.900	8.900	8.880	8.880	8.880	35,120
2025-09-26	8.800	8.900	8.800	8.900	8.900	135,300
2025-09-25	8.800	8.800	8.800	8.800	8.800	0
2025-09-24	8.800	8.800	8.800	8.800	8.800	700
2025-09-23	8.880	8.880	8.800	8.800	8.800	320,647
2025-09-22	8.860	8.880	8.860	8.880	8.880	1,100
2025-09-19	8.860	8.860	8.860	8.860	8.860	35,600
2025-09-18	8.860	8.860	8.860	8.860	8.860	245,461
2025-09-17	8.780	8.860	8.780	8.860	8.860	100
2025-09-16	8.760	8.780	8.760	8.780	8.780	105,800
2025-09-15	8.800	8.800	8.760	8.760	8.760	59,900
2025-09-12	8.760	8.800	8.760	8.800	8.800	8,000
2025-09-11	8.760	8.760	8.760	8.760	8.760	12,210
2025-09-10	8.860	8.860	8.760	8.760	8.760	248,289
2025-09-09	8.860	8.860	8.860	8.860	8.860	341
2025-09-08	8.740	8.860	8.740	8.860	8.860	59,703
2025-09-05	8.740	8.740	8.740	8.740	8.740	0
2025-09-04	8.780	8.780	8.740	8.740	8.740	359,611
2025-09-03	8.740	8.780	8.740	8.780	8.780	305
2025-09-02	8.800	8.800	8.740	8.740	8.740	1,777
2025-09-01	8.800	8.900	8.800	8.800	8.800	540,345
2025-08-29	8.800	8.800	8.800	8.800	8.800	417,200
2025-08-27	8.940	8.940	8.800	8.800	8.800	40,450
2025-08-26	8.900	8.960	8.900	8.940	8.940	480
2025-08-25	8.980	8.980	8.900	8.900	8.900	300
2025-08-22	8.980	8.980	8.980	8.980	8.980	2,825,829
2025-08-21	8.980	8.980	8.980	8.980	8.980	0
2025-08-20	9.000	9.000	8.980	8.980	8.980	130,000
2025-08-19	9.000	9.100	9.000	9.000	9.000	177,160
2025-08-18	9.000	9.000	9.000	9.000	9.000	97,400
2025-08-15	9.000	9.000	9.000	9.000	9.000	1,001,110
2025-08-14	9.000	9.000	8.800	9.000	9.000	5,552,738
2025-08-13	9.000	9.000	9.000	9.000	9.000	63,200
2025-08-12	9.000	9.000	9.000	9.000	9.000	2,490
2025-08-11	9.000	9.000	9.000	9.000	9.000	4,072
2025-08-08	9.000	9.000	9.000	9.000	9.000	27,128

← NewerPage 5 of 21 · 1,247 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.