CIM FINANCIAL SERVICES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15.100	15.100	15.100	15.100	15.100	13,900
2026-07-21	15.000	15.100	15.000	15.100	15.100	17,500
2026-07-20	15.000	15.000	15.000	15.000	15.000	4,105
2026-07-17	15.000	15.000	15.000	15.000	15.000	3,000
2026-07-16	15.050	15.050	15.000	15.000	15.000	24,400
2026-07-15	15.250	15.250	15.050	15.050	15.050	20,000
2026-07-14	15.250	15.250	15.250	15.250	15.250	75
2026-07-13	15.250	15.250	15.250	15.250	15.250	105
2026-07-10	15.300	15.300	15.250	15.250	15.250	1,100
2026-07-09	15.300	15.300	15.300	15.300	15.300	60,050
2026-07-08	15.400	15.400	15.300	15.300	15.300	125,900
2026-07-07	15.400	15.400	15.400	15.400	15.400	1,300
2026-07-06	15.400	15.400	15.400	15.400	15.400	0
2026-07-03	15.450	15.450	15.400	15.400	15.400	1,000
2026-07-02	15.450	15.450	15.450	15.450	15.450	0
2026-07-01	15.500	15.500	15.450	15.450	15.450	73,928
2026-06-30	15.500	15.500	15.500	15.500	15.500	5,032
2026-06-29	15.100	15.500	15.100	15.500	15.500	13,400
2026-06-26	15.100	15.150	15.100	15.100	15.100	41,100
2026-06-25	15.150	15.150	15.100	15.100	15.100	128,000
2026-06-24	15.250	15.250	15.150	15.150	15.150	154,267
2026-06-23	15.250	15.250	15.250	15.250	15.250	11,700
2026-06-22	15.300	15.300	15.250	15.250	15.250	63,360
2026-06-19	15.300	15.300	15.300	15.300	15.300	50,038
2026-06-18	15.300	15.300	15.300	15.300	15.300	810
2026-06-17	15.300	15.300	15.300	15.300	15.300	128
2026-06-16	15.300	15.300	15.300	15.300	15.300	627
2026-06-15	15.300	15.300	15.300	15.300	15.300	1,200
2026-06-12	15.300	15.300	15.300	15.300	15.300	0
2026-06-11	15.300	15.300	15.300	15.300	15.300	3,500
2026-06-10	15.300	15.300	15.300	15.300	15.300	0
2026-06-09	15.450	15.450	15.300	15.300	15.300	106,000
2026-06-08	15.450	15.450	15.450	15.450	15.450	53,000
2026-06-05	15.500	15.500	15.450	15.450	15.450	198,444
2026-06-04	15.500	15.500	15.500	15.500	15.500	332,800
2026-06-03	15.700	15.700	15.500	15.500	15.500	86,400
2026-06-02	15.800	15.800	15.700	15.700	15.700	657
2026-06-01	15.800	15.800	15.800	15.800	15.800	200
2026-05-29	15.800	15.800	15.800	15.800	15.800	50
2026-05-28	15.800	15.800	15.800	15.800	15.800	2
2026-05-27	15.800	15.800	15.800	15.800	15.800	96,108
2026-05-26	15.850	15.850	15.800	15.800	15.800	300
2026-05-25	15.850	15.850	15.850	15.850	15.850	44,000
2026-05-22	15.900	15.900	15.850	15.850	15.850	1,300
2026-05-21	15.900	15.900	15.900	15.900	15.900	24,091
2026-05-20	15.900	15.900	15.900	15.900	15.900	50
2026-05-19	15.900	15.900	15.900	15.900	15.900	325,100
2026-05-18	15.900	15.900	15.900	15.900	15.900	20,000
2026-05-15	15.900	15.900	15.900	15.900	15.900	0
2026-05-14	15.900	15.900	15.900	15.900	15.900	92,210
2026-05-13	15.900	15.900	15.900	15.900	15.900	0
2026-05-12	15.900	15.900	15.900	15.900	15.900	0
2026-05-11	15.900	15.900	15.900	15.900	15.900	15
2026-05-08	15.900	15.900	15.900	15.900	15.900	19,500
2026-05-07	15.900	15.950	15.900	15.900	15.900	61,575
2026-05-06	15.900	15.900	15.900	15.900	15.900	80,700
2026-05-05	15.900	15.900	15.900	15.900	15.900	30
2026-05-04	15.900	15.900	15.900	15.900	15.900	0
2026-04-30	15.800	15.900	15.800	15.900	15.900	300
2026-04-29	15.800	15.800	15.800	15.800	15.800	8,200

← NewerPage 2 of 21 · 1,247 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.