CIM FINANCIAL SERVICES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 9.340 | 9.480 | 9.340 | 9.480 | 9.480 | 5,999 |
| 2021-12-24 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 0 |
| 2021-12-23 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 54,618 |
| 2021-12-22 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 6,600 |
| 2021-12-21 | 9.320 | 9.360 | 9.320 | 9.340 | 9.340 | 19,255 |
| 2021-12-20 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 64,500 |
| 2021-12-17 | 9.300 | 9.320 | 9.300 | 9.320 | 9.320 | 3,600 |
| 2021-12-16 | 9.000 | 9.300 | 9.000 | 9.300 | 9.300 | 615 |
| 2021-12-15 | 8.980 | 9.000 | 8.980 | 9.000 | 9.000 | 52,047 |
| 2021-12-14 | 8.980 | 9.000 | 8.600 | 8.980 | 8.980 | 0 |
| 2021-12-13 | 8.600 | 9.000 | 8.600 | 8.980 | 8.980 | 23,064 |
| 2021-12-10 | 8.600 | 8.620 | 8.600 | 8.600 | 8.600 | 7,250 |
| 2021-12-09 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 246,000 |
| 2021-12-08 | 8.500 | 8.600 | 8.500 | 8.600 | 8.600 | 5,962 |
| 2021-12-07 | 8.360 | 8.500 | 8.360 | 8.500 | 8.500 | 439,000 |
| 2021-12-06 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 47,319 |
| 2021-12-03 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 29,000 |
| 2021-12-02 | 8.220 | 8.360 | 8.220 | 8.360 | 8.360 | 210,600 |
| 2021-12-01 | 8.060 | 8.220 | 8.060 | 8.220 | 8.220 | 200 |
| 2021-11-30 | 8.000 | 8.100 | 8.000 | 8.060 | 8.060 | 230,547 |
| 2021-11-29 | 9.500 | 9.500 | 8.000 | 8.000 | 8.000 | 4,661 |
| 2021-11-26 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2021-11-25 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 342,500 |
| 2021-11-24 | 9.520 | 9.520 | 9.500 | 9.500 | 9.500 | 200 |
| 2021-11-23 | 9.500 | 9.520 | 9.500 | 9.520 | 9.520 | 25,285 |
| 2021-11-22 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 16,600 |
| 2021-11-19 | 9.500 | 9.500 | 9.480 | 9.500 | 9.500 | 0 |
| 2021-11-18 | 9.500 | 9.500 | 9.480 | 9.500 | 9.500 | 31,900 |
| 2021-11-17 | 9.480 | 9.500 | 9.480 | 9.500 | 9.500 | 1,000 |
| 2021-11-16 | 9.480 | 9.500 | 9.480 | 9.480 | 9.480 | 8,100 |
| 2021-11-15 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 799 |
| 2021-11-12 | 9.300 | 9.480 | 9.300 | 9.480 | 9.480 | 3,500 |
| 2021-11-11 | 9.520 | 9.520 | 9.300 | 9.300 | 9.300 | 3,001 |
| 2021-11-10 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 10,716 |
| 2021-11-09 | 9.540 | 9.540 | 9.520 | 9.520 | 9.520 | 114,341 |
| 2021-11-08 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 8,550 |
| 2021-11-05 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 29,192 |
| 2021-11-03 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 627 |
| 2021-10-29 | 9.520 | 9.560 | 9.520 | 9.540 | 9.540 | 26,039 |
| 2021-10-28 | 9.500 | 9.520 | 9.500 | 9.520 | 9.520 | 236,210 |
| 2021-10-27 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 43,200 |
| 2021-10-26 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 1,000 |
| 2021-10-25 | 9.460 | 9.500 | 9.460 | 9.500 | 9.500 | 3,175 |
| 2021-10-22 | 9.360 | 9.460 | 9.360 | 9.460 | 9.460 | 4,500 |
| 2021-10-21 | 9.300 | 9.360 | 9.300 | 9.360 | 9.360 | 2,800 |
← NewerPage 21 of 21 · 1,245 trading days
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.