CIEL LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	9.000	9.000	9.000	9.000	9.000	83,900
2025-08-06	9.000	9.000	9.000	9.000	9.000	333,986
2025-08-05	9.000	9.000	9.000	9.000	9.000	5,100
2025-08-04	9.000	9.000	9.000	9.000	9.000	4,609
2025-08-01	9.000	9.000	9.000	9.000	9.000	74,924
2025-07-31	9.000	9.000	8.860	9.000	9.000	4,150
2025-07-30	8.300	9.000	8.300	9.000	9.000	1,000,750
2025-07-29	8.300	8.300	8.300	8.300	8.300	0
2025-07-28	8.300	8.300	8.300	8.300	8.300	0
2025-07-25	8.300	8.300	8.300	8.300	8.300	0
2025-07-24	8.260	8.460	8.200	8.300	8.300	400,328
2025-07-23	8.260	8.260	8.260	8.260	8.260	2,005
2025-07-22	8.300	8.300	8.240	8.260	8.260	141,619
2025-07-21	8.480	8.480	8.300	8.300	8.300	111,400
2025-07-18	8.480	8.480	8.480	8.480	8.480	2,006
2025-07-17	8.480	8.480	8.480	8.480	8.480	5
2025-07-16	8.480	8.480	8.480	8.480	8.480	600
2025-07-15	8.600	8.600	8.280	8.480	8.480	62,188
2025-07-14	8.600	8.600	8.600	8.600	8.600	95
2025-07-11	8.600	8.600	8.500	8.600	8.600	292,700
2025-07-10	8.500	8.600	8.500	8.600	8.600	412,925
2025-07-09	8.500	8.500	8.500	8.500	8.500	8,370
2025-07-08	8.400	8.500	8.400	8.500	8.500	1,000
2025-07-07	8.320	8.400	8.320	8.400	8.400	429,500
2025-07-04	8.340	8.340	8.320	8.320	8.320	611,705
2025-07-03	8.380	8.380	8.340	8.340	8.340	28,100
2025-07-02	8.380	8.380	8.380	8.380	8.380	4,776
2025-07-01	8.400	8.400	8.380	8.380	8.380	5,770,973
2025-06-30	8.300	8.400	8.300	8.400	8.400	15,026
2025-06-27	8.300	8.300	8.300	8.300	8.300	70,042
2025-06-26	8.440	8.440	8.300	8.300	8.300	158,900
2025-06-25	7.980	8.440	7.980	8.440	8.440	38,100
2025-06-24	7.960	7.980	7.960	7.980	7.980	79,559
2025-06-23	8.500	8.500	7.960	7.960	7.960	7,286
2025-06-20	8.500	8.500	8.500	8.500	8.500	50
2025-06-19	7.900	8.500	7.900	8.500	8.500	108
2025-06-18	7.900	7.900	7.900	7.900	7.900	130,033
2025-06-17	7.900	7.960	7.900	7.900	7.900	150,000
2025-06-16	8.580	8.580	7.900	7.900	7.900	3,200
2025-06-13	8.300	8.580	8.300	8.580	8.580	368
2025-06-12	8.600	8.600	8.300	8.300	8.300	336,630
2025-06-11	8.640	8.640	8.600	8.600	8.600	600
2025-06-10	8.660	8.660	8.640	8.640	8.640	79,110
2025-06-09	8.680	8.680	8.660	8.660	8.660	4,900
2025-06-06	8.680	8.680	8.680	8.680	8.680	9,309
2025-06-05	8.680	8.680	8.680	8.680	8.680	91,422
2025-06-04	8.680	8.680	8.680	8.680	8.680	401,380
2025-06-03	8.680	8.680	8.680	8.680	8.680	64
2025-06-02	8.700	8.700	8.680	8.680	8.680	869
2025-05-30	8.700	8.700	8.700	8.700	8.700	29,300
2025-05-29	8.620	8.700	8.620	8.700	8.700	51,620
2025-05-28	8.620	8.620	8.620	8.620	8.620	6,679
2025-05-27	8.480	8.620	8.480	8.620	8.620	34,300
2025-05-26	8.040	8.480	8.040	8.480	8.480	165,530
2025-05-23	8.000	8.040	8.000	8.040	8.040	259,100
2025-05-22	7.960	8.000	7.960	8.000	8.000	245,100
2025-05-21	7.960	7.960	7.960	7.960	7.960	152,410
2025-05-20	7.940	7.960	7.940	7.960	7.960	220,000
2025-05-19	7.940	7.960	7.940	7.940	7.940	402,358
2025-05-16	7.940	7.960	7.940	7.940	7.940	273,500

← NewerPage 6 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.