CIEL LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	9.100	9.900	9.100	9.200	9.200	1,900
2024-11-14	9.100	9.140	9.100	9.100	9.100	527,600
2024-11-13	9.200	9.200	9.100	9.100	9.100	92,600
2024-11-12	9.200	9.200	9.200	9.200	9.200	129,600
2024-11-11	9.200	9.200	9.200	9.200	9.200	1,000
2024-11-08	9.200	9.200	9.200	9.200	9.200	24,100
2024-11-07	9.200	9.200	9.200	9.200	9.200	237,000
2024-11-06	9.280	9.280	9.200	9.200	9.200	112,700
2024-11-05	9.200	9.280	9.200	9.280	9.280	9,012
2024-11-04	9.500	9.500	9.200	9.200	9.200	286,022
2024-11-01	9.500	9.500	9.500	9.500	9.500	61,620
2024-10-30	9.500	9.500	9.500	9.500	9.500	244,454
2024-10-29	9.500	9.500	9.500	9.500	9.500	384,750
2024-10-28	9.500	9.500	9.500	9.500	9.500	1,746
2024-10-25	9.500	9.520	9.500	9.500	9.500	199,008
2024-10-24	10.000	10.050	9.500	9.500	9.500	431,112
2024-10-23	10.400	10.400	10.000	10.000	10.000	245,773
2024-10-22	10.550	10.550	10.400	10.400	10.400	1,075,520
2024-10-21	10.600	10.600	10.550	10.550	10.550	381,692
2024-10-18	10.600	10.600	10.600	10.600	10.600	270,729
2024-10-17	10.600	10.600	10.600	10.600	10.600	50,000
2024-10-16	10.600	10.600	10.500	10.600	10.600	651,839
2024-10-15	10.500	10.600	10.500	10.600	10.600	757,923
2024-10-14	10.400	10.500	10.400	10.500	10.500	375,853
2024-10-11	9.000	10.800	9.000	10.400	10.400	97,000
2024-10-10	9.000	9.000	9.000	9.000	9.000	2,010
2024-10-09	8.700	9.000	8.700	9.000	9.000	50,400
2024-10-08	8.600	8.700	8.600	8.700	8.700	106,618
2024-10-07	8.600	8.600	8.600	8.600	8.600	7,216
2024-10-04	8.600	8.680	8.600	8.600	8.600	26,820
2024-10-03	8.600	8.600	8.600	8.600	8.600	20,667
2024-10-02	8.520	8.600	8.520	8.600	8.600	225
2024-10-01	8.440	8.520	8.440	8.520	8.520	40,200
2024-09-30	8.380	8.440	8.380	8.440	8.440	22,900
2024-09-27	8.380	8.400	8.380	8.380	8.380	2,400
2024-09-26	8.300	8.380	8.300	8.380	8.380	15,500
2024-09-25	8.300	8.300	8.300	8.300	8.300	1,000
2024-09-24	8.300	8.300	8.300	8.300	8.300	35,000
2024-09-23	8.300	8.300	8.300	8.300	8.300	57,440
2024-09-20	8.220	8.300	8.220	8.300	8.300	90,810
2024-09-19	8.220	8.220	8.220	8.220	8.220	69,300
2024-09-18	8.220	8.220	8.220	8.220	8.220	94,260
2024-09-17	8.220	8.220	8.220	8.220	8.220	17,145
2024-09-16	8.220	8.220	8.220	8.220	8.220	500
2024-09-13	8.220	8.220	8.220	8.220	8.220	25,300
2024-09-12	8.200	8.220	8.200	8.220	8.220	103,300
2024-09-11	8.200	8.200	8.200	8.200	8.200	127,447
2024-09-10	8.200	8.200	8.200	8.200	8.200	463,863
2024-09-09	8.200	8.200	8.200	8.200	8.200	418,238
2024-09-06	8.200	8.200	8.200	8.200	8.200	266,603
2024-09-05	8.160	8.200	8.160	8.200	8.200	214,564
2024-09-04	8.140	8.160	8.140	8.160	8.160	274,012
2024-09-03	8.140	8.140	8.140	8.140	8.140	30,718
2024-09-02	8.080	8.140	8.080	8.140	8.140	3,100
2024-08-30	8.000	8.080	8.000	8.080	8.080	23,333
2024-08-29	8.000	8.000	8.000	8.000	8.000	400
2024-08-28	7.960	8.000	7.960	8.000	8.000	183,420
2024-08-27	7.940	7.960	7.940	7.960	7.960	209,835
2024-08-26	7.920	7.940	7.920	7.940	7.940	107,300
2024-08-23	7.900	7.920	7.900	7.920	7.920	250,073

← NewerPage 9 of 21 · 1,248 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.