CIM FINANCIAL SERVICES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	11.400	11.400	11.350	11.350	11.350	123,496
2023-03-09	11.400	11.400	11.400	11.400	11.400	49,000
2023-03-08	11.400	11.400	11.400	11.400	11.400	0
2023-03-07	11.400	11.400	11.400	11.400	11.400	43,330
2023-03-06	11.400	11.400	11.400	11.400	11.400	20,000
2023-03-03	11.500	11.500	11.400	11.400	11.400	352
2023-03-02	11.500	11.500	11.500	11.500	11.500	0
2023-03-01	11.500	11.500	11.500	11.500	11.500	50,000
2023-02-28	11.500	11.500	11.500	11.500	11.500	11,510
2023-02-27	11.500	11.500	11.500	11.500	11.500	0
2023-02-24	11.500	11.500	11.500	11.500	11.500	160,500
2023-02-23	11.400	11.500	11.400	11.500	11.500	555,307
2023-02-22	11.400	11.400	11.400	11.400	11.400	0
2023-02-21	11.400	11.400	11.400	11.400	11.400	0
2023-02-17	11.400	11.400	11.400	11.400	11.400	38,000
2023-02-16	11.400	11.400	11.400	11.400	11.400	6,080
2023-02-15	11.400	11.400	11.400	11.400	11.400	7,200
2023-02-14	11.400	11.400	11.400	11.400	11.400	4,800
2023-02-13	11.400	11.450	11.400	11.400	11.400	1,102
2023-02-10	11.400	11.400	11.400	11.400	11.400	21,673
2023-02-09	11.500	11.500	11.400	11.400	11.400	10,650
2023-02-08	11.500	11.500	11.500	11.500	11.500	26,100
2023-02-07	11.500	11.500	11.500	11.500	11.500	388,250
2023-02-06	11.500	11.500	11.500	11.500	11.500	370,831
2023-02-03	11.500	11.500	11.500	11.500	11.500	152,856
2023-02-02	11.500	11.500	11.500	11.500	11.500	0
2023-01-31	11.500	11.500	11.500	11.500	11.500	0
2023-01-30	11.500	11.500	11.500	11.500	11.500	14,000
2023-01-26	11.500	11.500	11.500	11.500	11.500	77,000
2023-01-25	11.500	11.500	11.500	11.500	11.500	60,600
2023-01-24	11.500	11.500	11.100	11.500	11.500	0
2023-01-23	11.500	11.500	11.100	11.500	11.500	0
2023-01-20	11.100	11.500	11.100	11.500	11.500	30,100
2023-01-19	11.100	11.100	11.100	11.100	11.100	120,821
2023-01-18	11.100	11.100	11.050	11.100	11.100	30,578
2023-01-17	11.100	11.100	11.100	11.100	11.100	15,000
2023-01-16	11.100	11.100	11.100	11.100	11.100	64,300
2023-01-13	11.100	11.100	11.100	11.100	11.100	13,000
2023-01-12	11.000	11.100	11.000	11.100	11.100	1,000
2023-01-11	11.000	11.000	11.000	11.000	11.000	103,900
2023-01-10	11.000	11.000	11.000	11.000	11.000	45,055
2023-01-09	10.500	11.000	10.500	11.000	11.000	100
2023-01-06	10.500	10.500	10.500	10.500	10.500	8
2023-01-05	10.500	10.500	10.500	10.500	10.500	2,300
2023-01-04	10.500	10.500	10.500	10.500	10.500	100
2022-12-30	10.500	10.500	10.500	10.500	10.500	45,756
2022-12-29	10.500	10.800	10.500	10.500	10.500	9,800
2022-12-28	10.500	10.500	10.500	10.500	10.500	20,595
2022-12-27	10.500	10.500	10.500	10.500	10.500	1,100
2022-12-26	10.500	10.500	10.500	10.500	10.500	0
2022-12-23	10.500	10.500	10.500	10.500	10.500	1,000
2022-12-22	10.500	10.500	10.500	10.500	10.500	0
2022-12-21	10.500	10.500	10.500	10.500	10.500	51,049
2022-12-20	10.500	10.500	10.500	10.500	10.500	29,720
2022-12-19	10.350	10.500	10.350	10.500	10.500	136,300
2022-12-16	10.350	10.350	10.350	10.350	10.350	5,000
2022-12-15	10.300	10.350	10.300	10.350	10.350	1,000
2022-12-14	10.300	10.300	10.300	10.300	10.300	4,510
2022-12-13	10.300	10.350	10.300	10.300	10.300	35,408
2022-12-12	10.200	10.300	10.200	10.300	10.300	3,700

← NewerPage 16 of 21 · 1,245 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.