CIEL LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	7.920	7.940	7.920	7.940	7.940	27,200
2025-05-14	7.940	7.940	7.920	7.920	7.920	111,234
2025-05-13	7.940	7.940	7.940	7.940	7.940	1,635,201
2025-05-12	7.900	7.940	7.900	7.940	7.940	75,710
2025-05-09	7.940	7.940	7.900	7.900	7.900	345,621
2025-05-08	7.960	7.960	7.940	7.940	7.940	124,244
2025-05-07	7.980	7.980	7.960	7.960	7.960	636,700
2025-05-06	8.000	8.000	7.980	7.980	7.980	16,900
2025-05-05	8.000	8.000	8.000	8.000	8.000	47,500
2025-05-02	8.000	8.000	8.000	8.000	8.000	90,010
2025-04-30	8.000	8.000	8.000	8.000	8.000	29,410
2025-04-29	8.000	8.000	8.000	8.000	8.000	46,108
2025-04-28	8.000	8.000	8.000	8.000	8.000	80,236
2025-04-25	8.280	8.280	8.000	8.000	8.000	51,756
2025-04-24	8.400	8.400	8.280	8.280	8.280	15,600
2025-04-23	8.400	8.400	8.380	8.400	8.400	21,774
2025-04-22	8.400	8.400	8.400	8.400	8.400	47,183
2025-04-21	8.400	8.400	8.400	8.400	8.400	15,624
2025-04-18	8.500	8.500	8.400	8.400	8.400	30,387
2025-04-17	8.520	8.520	8.500	8.500	8.500	21,603
2025-04-16	8.560	8.560	8.520	8.520	8.520	8,154
2025-04-15	8.600	8.600	8.560	8.560	8.560	22,600
2025-04-14	8.680	8.680	8.600	8.600	8.600	49,510
2025-04-11	8.800	8.800	8.680	8.680	8.680	182,992
2025-04-10	8.520	8.800	8.520	8.800	8.800	41,400
2025-04-09	9.100	9.100	8.500	8.520	8.520	8,254
2025-04-08	9.120	9.120	9.100	9.100	9.100	106
2025-04-07	9.700	9.700	9.120	9.120	9.120	5,279
2025-04-04	9.700	9.700	9.700	9.700	9.700	116
2025-04-03	9.800	9.800	9.700	9.700	9.700	25,348
2025-04-02	9.700	9.800	9.700	9.800	9.800	85,810
2025-03-31	9.700	9.700	9.700	9.700	9.700	150
2025-03-28	9.600	9.700	9.600	9.700	9.700	211,100
2025-03-27	9.600	9.600	9.600	9.600	9.600	1,300
2025-03-26	9.600	9.640	9.600	9.600	9.600	191,804
2025-03-25	9.600	9.600	9.600	9.600	9.600	135,941
2025-03-24	9.700	9.700	9.600	9.600	9.600	48,790
2025-03-21	9.840	9.840	9.700	9.700	9.700	1,259,770
2025-03-20	9.860	9.860	9.840	9.840	9.840	110,915
2025-03-19	9.860	9.860	9.860	9.860	9.860	101,906
2025-03-18	9.860	9.860	9.860	9.860	9.860	242,686
2025-03-17	9.880	9.880	9.860	9.860	9.860	30,700
2025-03-14	9.860	9.880	9.860	9.880	9.880	13,950
2025-03-13	9.860	9.860	9.860	9.860	9.860	42,992
2025-03-11	9.880	9.880	9.860	9.860	9.860	135,643
2025-03-10	9.880	9.880	9.860	9.880	9.880	41,100
2025-03-07	9.880	9.880	9.880	9.880	9.880	73,216
2025-03-06	9.880	9.880	9.880	9.880	9.880	6,600
2025-03-05	9.880	9.880	9.880	9.880	9.880	44,257
2025-03-04	9.900	9.900	9.880	9.880	9.880	337,179
2025-03-03	9.900	9.900	9.900	9.900	9.900	17,500
2025-02-28	9.620	9.900	9.620	9.900	9.900	26,665
2025-02-25	9.900	9.900	9.600	9.620	9.620	1,384,508
2025-02-24	9.900	9.900	9.900	9.900	9.900	4,000
2025-02-21	9.900	9.900	9.900	9.900	9.900	6,000
2025-02-20	9.900	9.900	9.900	9.900	9.900	7,499
2025-02-19	10.050	10.050	9.900	9.900	9.900	31,901
2025-02-18	10.000	10.050	10.000	10.050	10.050	373,322
2025-02-17	10.000	10.000	10.000	10.000	10.000	53,290
2025-02-14	10.000	10.000	10.000	10.000	10.000	10,800

← NewerPage 7 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.