CIM FINANCIAL SERVICES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	10.550	10.550	10.550	10.550	10.550	5,400
2024-08-21	10.550	10.600	10.550	10.550	10.550	160,700
2024-08-20	10.550	10.550	10.550	10.550	10.550	63,525
2024-08-19	10.600	10.650	10.550	10.550	10.550	11,284
2024-08-16	10.600	10.600	10.600	10.600	10.600	2,500
2024-08-14	10.550	10.600	10.550	10.600	10.600	25,000
2024-08-13	10.550	10.550	10.550	10.550	10.550	600
2024-08-12	10.550	10.550	10.550	10.550	10.550	0
2024-08-09	10.700	10.700	10.550	10.550	10.550	357,385
2024-08-08	10.550	10.700	10.550	10.700	10.700	800
2024-08-07	10.600	10.600	10.550	10.550	10.550	38,604
2024-08-06	10.550	10.600	10.550	10.600	10.600	162,671
2024-08-05	10.550	10.550	10.550	10.550	10.550	26,000
2024-08-02	10.550	10.550	10.550	10.550	10.550	0
2024-08-01	10.550	10.550	10.550	10.550	10.550	48,000
2024-07-31	10.550	10.550	10.550	10.550	10.550	10,318
2024-07-30	10.500	10.550	10.500	10.550	10.550	59,911
2024-07-29	10.400	10.500	10.400	10.500	10.500	200
2024-07-26	10.400	10.400	10.400	10.400	10.400	0
2024-07-25	10.400	10.450	10.400	10.400	10.400	88,400
2024-07-24	10.400	10.400	10.400	10.400	10.400	35,000
2024-07-23	10.400	10.400	10.400	10.400	10.400	1,000
2024-07-22	10.400	10.400	10.400	10.400	10.400	2,000
2024-07-19	10.500	10.500	10.400	10.400	10.400	34,100
2024-07-18	10.700	10.700	10.500	10.500	10.500	290,560
2024-07-17	10.700	10.700	10.700	10.700	10.700	27
2024-07-16	10.700	10.700	10.700	10.700	10.700	0
2024-07-15	10.750	10.750	10.700	10.700	10.700	23,200
2024-07-12	10.750	10.750	10.750	10.750	10.750	30,021
2024-07-11	10.800	10.800	10.750	10.750	10.750	27,000
2024-07-10	10.500	10.800	10.500	10.800	10.800	900
2024-07-09	10.500	10.550	10.500	10.500	10.500	77,157
2024-07-08	10.400	10.500	10.400	10.500	10.500	30,028
2024-07-05	10.400	10.400	10.400	10.400	10.400	0
2024-07-04	10.400	10.400	10.400	10.400	10.400	0
2024-07-03	10.400	10.400	10.400	10.400	10.400	33,400
2024-07-02	10.400	10.400	10.400	10.400	10.400	97,219
2024-07-01	10.650	10.650	10.400	10.400	10.400	45,816
2024-06-28	10.650	10.650	10.650	10.650	10.650	0
2024-06-27	10.650	10.650	10.650	10.650	10.650	344
2024-06-26	10.650	10.650	10.650	10.650	10.650	0
2024-06-25	10.650	10.650	10.650	10.650	10.650	30,000
2024-06-24	10.750	10.750	10.650	10.650	10.650	117,990
2024-06-21	10.750	10.750	10.750	10.750	10.750	14,900
2024-06-20	10.750	10.750	10.750	10.750	10.750	0
2024-06-19	10.750	10.750	10.750	10.750	10.750	600
2024-06-18	10.800	10.800	10.750	10.750	10.750	1,000
2024-06-17	10.800	10.800	10.800	10.800	10.800	0
2024-06-14	10.800	10.800	10.800	10.800	10.800	0
2024-06-13	10.950	10.950	10.800	10.800	10.800	102,889
2024-06-12	10.950	10.950	10.950	10.950	10.950	0
2024-06-11	10.950	10.950	10.950	10.950	10.950	100
2024-06-10	11.000	11.000	10.950	10.950	10.950	600
2024-06-07	11.000	11.000	11.000	11.000	11.000	25
2024-06-06	10.100	11.000	10.100	11.000	11.000	15,816
2024-06-05	10.100	10.100	10.100	10.100	10.100	0
2024-06-04	10.350	10.350	10.100	10.100	10.100	18,989
2024-06-03	10.350	10.400	10.350	10.350	10.350	55,782
2024-05-31	10.550	10.550	10.350	10.350	10.350	500,100
2024-05-30	10.550	10.550	10.550	10.550	10.550	0

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.3200 MUR
2025-12-30	0.5700 MUR
2025-05-29	0.3200 MUR
2025-01-03	0.5200 MUR
2024-05-30	0.2100 MUR
2024-01-09	0.3800 MUR
2023-05-26	0.1800 MUR
2023-01-11	0.2400 MUR
2022-06-28	0.1100 MUR
2021-12-28	0.2000 MUR
2021-07-23	0.1000 MUR
2019-12-30	0.1600 MUR
2019-05-24	0.0800 MUR

Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.