CIM FINANCIAL SERVICES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	9.800	9.800	9.800	9.800	9.800	97,940
2022-03-25	9.800	9.800	9.800	9.800	9.800	61,716
2022-03-24	9.740	9.800	9.740	9.800	9.800	362,600
2022-03-23	9.640	9.740	9.640	9.740	9.740	12,801
2022-03-22	9.640	9.760	9.640	9.640	9.640	1,100
2022-03-21	9.760	9.760	9.640	9.640	9.640	46,352
2022-03-18	9.760	9.760	9.760	9.760	9.760	100
2022-03-17	9.640	9.760	9.640	9.760	9.760	102,790
2022-03-16	9.640	9.640	9.640	9.640	9.640	82,300
2022-03-15	9.640	9.640	9.640	9.640	9.640	0
2022-03-14	9.640	9.640	9.640	9.640	9.640	91,300
2022-03-11	9.640	9.640	9.640	9.640	9.640	2,000
2022-03-10	9.640	9.640	9.640	9.640	9.640	1,151
2022-03-09	9.680	9.680	9.640	9.640	9.640	77,363
2022-03-08	9.700	9.700	9.680	9.680	9.680	1,000
2022-03-07	9.700	9.700	9.700	9.700	9.700	100
2022-03-04	9.720	9.760	9.700	9.700	9.700	25,800
2022-03-03	9.720	9.740	9.720	9.720	9.720	0
2022-03-02	9.740	9.740	9.720	9.720	9.720	3,025
2022-02-28	9.620	9.800	9.620	9.740	9.740	26,700
2022-02-25	9.620	9.620	9.620	9.620	9.620	64,103
2022-02-24	9.800	9.800	9.620	9.620	9.620	637
2022-02-23	9.800	9.800	9.800	9.800	9.800	82,000
2022-02-22	9.680	9.800	9.680	9.800	9.800	2,600
2022-02-21	9.600	9.680	9.600	9.680	9.680	5,150
2022-02-18	9.600	9.600	9.600	9.600	9.600	4,995
2022-02-17	9.600	9.600	9.600	9.600	9.600	170,100
2022-02-16	9.560	9.600	9.560	9.600	9.600	11,000
2022-02-15	9.540	9.560	9.540	9.560	9.560	500
2022-02-14	9.540	9.540	9.540	9.540	9.540	0
2022-02-11	9.540	9.540	9.540	9.540	9.540	0
2022-02-10	9.540	9.540	9.540	9.540	9.540	2,500
2022-02-09	9.560	9.560	9.540	9.540	9.540	17,800
2022-02-08	9.560	9.560	9.560	9.560	9.560	242,786
2022-02-07	9.500	9.580	9.500	9.560	9.560	17,300
2022-02-04	9.500	9.600	9.500	9.500	9.500	0
2022-02-03	9.520	9.600	9.500	9.500	9.500	230,327
2022-01-31	9.600	9.600	9.520	9.520	9.520	1,100
2022-01-28	9.520	9.600	9.520	9.600	9.600	113,800
2022-01-27	9.500	9.520	9.500	9.520	9.520	18,200
2022-01-26	9.500	9.500	9.500	9.500	9.500	5,600
2022-01-25	9.480	9.500	9.480	9.500	9.500	8,558
2022-01-24	9.400	9.480	9.400	9.480	9.480	22,902
2022-01-21	9.400	9.440	9.400	9.400	9.400	21,211
2022-01-20	9.400	9.420	9.400	9.400	9.400	12,121
2022-01-19	9.400	9.400	9.400	9.400	9.400	0
2022-01-17	9.400	9.400	9.400	9.400	9.400	11,600
2022-01-14	9.400	9.400	9.400	9.400	9.400	6,000
2022-01-13	9.400	9.400	9.400	9.400	9.400	100
2022-01-12	9.400	9.400	9.400	9.400	9.400	0
2022-01-11	9.400	9.400	9.400	9.400	9.400	2,000
2022-01-10	9.400	9.400	9.400	9.400	9.400	905
2022-01-07	9.400	9.400	9.380	9.400	9.400	191,820
2022-01-06	9.400	9.400	9.400	9.400	9.400	20
2022-01-05	9.380	9.400	9.380	9.400	9.400	1,810
2022-01-04	9.400	9.400	9.380	9.380	9.380	13,420
2021-12-31	9.360	9.400	9.360	9.400	9.400	2,750
2021-12-30	9.400	9.400	9.340	9.360	9.360	4,500
2021-12-29	9.280	9.400	9.280	9.400	9.400	400
2021-12-28	9.480	9.480	9.280	9.280	9.280	22,050

← NewerPage 20 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.