CIEL LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	10.000	10.000	10.000	10.000	10.000	10,800
2025-02-13	10.000	10.000	10.000	10.000	10.000	5,900
2025-02-12	10.000	10.000	10.000	10.000	10.000	7,100
2025-02-10	10.000	10.000	10.000	10.000	10.000	29,299
2025-02-07	10.400	10.400	10.000	10.000	10.000	5,310
2025-02-06	10.400	10.400	10.400	10.400	10.400	2,855
2025-02-05	9.480	10.400	9.480	10.400	10.400	25,182
2025-02-04	9.480	9.480	9.480	9.480	9.480	36,500
2025-02-03	9.480	9.480	9.480	9.480	9.480	273,100
2025-01-31	9.360	9.480	9.360	9.480	9.480	29,300
2025-01-30	9.320	9.360	9.320	9.360	9.360	35,953
2025-01-28	9.320	9.320	9.320	9.320	9.320	148,298
2025-01-27	9.320	9.320	9.320	9.320	9.320	3,660
2025-01-24	9.320	9.320	9.320	9.320	9.320	26,100
2025-01-23	9.320	9.320	9.320	9.320	9.320	22,288
2025-01-22	9.320	9.320	9.320	9.320	9.320	18,400
2025-01-21	9.320	9.320	9.320	9.320	9.320	51,821
2025-01-20	9.320	9.320	9.320	9.320	9.320	2,230,100
2025-01-17	9.300	9.320	9.300	9.320	9.320	79,800
2025-01-16	9.300	9.300	9.300	9.300	9.300	10
2025-01-15	9.320	9.320	9.300	9.300	9.300	46,500
2025-01-14	9.340	9.340	9.320	9.320	9.320	10,100
2025-01-13	9.320	9.340	9.320	9.340	9.340	800
2025-01-10	9.320	9.320	9.320	9.320	9.320	10
2025-01-09	9.340	9.340	9.320	9.320	9.320	1,124
2025-01-08	9.340	9.340	9.340	9.340	9.340	23,508
2025-01-07	9.380	9.380	9.340	9.340	9.340	10,399
2025-01-06	9.380	9.380	9.380	9.380	9.380	390
2025-01-03	9.360	9.380	9.360	9.380	9.380	3,335
2024-12-31	9.380	9.380	9.360	9.360	9.360	291
2024-12-30	9.380	9.380	9.380	9.380	9.380	1,391
2024-12-27	9.380	9.380	9.380	9.380	9.380	2,015
2024-12-26	9.380	9.400	9.380	9.380	9.380	5,700
2024-12-24	9.380	9.380	9.380	9.380	9.380	1,000
2024-12-23	9.400	9.400	9.300	9.380	9.380	7,650
2024-12-20	9.400	9.400	9.400	9.400	9.400	400
2024-12-19	9.100	9.400	9.100	9.400	9.400	500
2024-12-18	9.000	9.100	9.000	9.100	9.100	2,000
2024-12-17	8.800	9.000	8.800	9.000	9.000	17,118
2024-12-16	8.800	8.800	8.800	8.800	8.800	6,500
2024-12-13	8.800	8.800	8.800	8.800	8.800	198,700
2024-12-12	8.800	8.800	8.800	8.800	8.800	3,700
2024-12-11	8.800	8.800	8.800	8.800	8.800	50,000
2024-12-10	8.860	8.860	8.800	8.800	8.800	10,000
2024-12-09	8.860	8.860	8.860	8.860	8.860	12,500
2024-12-06	8.860	8.860	8.860	8.860	8.860	400
2024-12-05	8.880	8.880	8.860	8.860	8.860	33,250
2024-12-04	8.880	8.880	8.880	8.880	8.880	20,900
2024-12-03	8.900	8.900	8.880	8.880	8.880	146,404
2024-12-02	8.900	8.900	8.900	8.900	8.900	55,904
2024-11-29	8.900	8.900	8.880	8.900	8.900	4,674
2024-11-28	8.900	8.900	8.900	8.900	8.900	800
2024-11-27	8.900	8.900	8.900	8.900	8.900	3,000
2024-11-26	8.900	8.900	8.900	8.900	8.900	0
2024-11-25	9.000	9.000	8.800	8.900	8.900	507,764
2024-11-22	9.000	9.000	9.000	9.000	9.000	200
2024-11-21	9.000	9.000	9.000	9.000	9.000	3,016
2024-11-20	9.000	9.000	9.000	9.000	9.000	100
2024-11-19	9.200	9.200	9.000	9.000	9.000	269,700
2024-11-18	9.200	9.200	9.200	9.200	9.200	0

← NewerPage 8 of 21 · 1,246 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.