CIM FINANCIAL SERVICES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	16.400	16.400	16.250	16.250	16.250	11,326
2026-01-29	16.400	16.400	16.400	16.400	16.400	3,053
2026-01-28	16.250	16.500	16.250	16.400	16.400	301,301
2026-01-27	16.250	16.250	16.250	16.250	16.250	18,900
2026-01-26	16.250	16.250	16.250	16.250	16.250	2,200
2026-01-23	16.250	16.250	16.200	16.250	16.250	11,300
2026-01-22	16.250	16.250	16.250	16.250	16.250	5,002
2026-01-21	16.250	16.250	16.250	16.250	16.250	266
2026-01-20	16.300	16.300	16.250	16.250	16.250	2,397
2026-01-19	16.100	16.300	16.100	16.300	16.300	3,500
2026-01-16	16.400	16.400	16.100	16.100	16.100	16,873
2026-01-15	16.400	16.400	16.400	16.400	16.400	729
2026-01-14	16.600	16.600	16.400	16.400	16.400	119,235
2026-01-13	16.600	16.600	16.600	16.600	16.600	1,000
2026-01-12	16.600	16.600	16.600	16.600	16.600	3,400
2026-01-09	16.500	16.600	16.500	16.600	16.600	510
2026-01-08	16.100	16.500	16.100	16.500	16.500	500
2026-01-07	16.100	16.100	16.100	16.100	16.100	0
2026-01-06	16.950	16.950	16.100	16.100	16.100	51,352
2026-01-05	16.950	16.950	16.950	16.950	16.950	2,900
2025-12-31	16.950	16.950	16.950	16.950	16.950	0
2025-12-30	17.500	17.500	16.950	16.950	16.950	190
2025-12-29	17.400	17.500	17.400	17.500	17.500	587
2025-12-26	17.400	17.400	17.400	17.400	17.400	1,000
2025-12-24	17.000	17.400	17.000	17.400	17.400	137
2025-12-23	17.350	17.350	17.000	17.000	17.000	48,473
2025-12-22	17.350	17.350	17.350	17.350	17.350	3,620
2025-12-19	17.400	17.400	17.350	17.350	17.350	25,360
2025-12-18	17.450	17.450	17.400	17.400	17.400	206
2025-12-17	17.450	17.450	17.450	17.450	17.450	0
2025-12-16	17.450	17.450	17.450	17.450	17.450	1,400
2025-12-15	16.800	17.500	16.800	17.450	17.450	584,034
2025-12-12	17.000	17.000	16.800	16.800	16.800	129,800
2025-12-11	17.000	17.000	17.000	17.000	17.000	9
2025-12-10	17.500	17.500	17.000	17.000	17.000	500
2025-12-09	17.500	17.500	17.500	17.500	17.500	8,400
2025-12-08	17.500	17.500	17.500	17.500	17.500	24,180
2025-12-05	17.550	17.550	17.500	17.500	17.500	25,599
2025-12-04	17.500	17.550	17.500	17.550	17.550	200
2025-12-03	17.500	17.500	17.500	17.500	17.500	980
2025-12-02	17.000	17.500	17.000	17.500	17.500	1,612
2025-12-01	16.000	17.000	16.000	17.000	17.000	1,000
2025-11-28	16.000	16.000	16.000	16.000	16.000	18
2025-11-27	16.000	16.000	16.000	16.000	16.000	10,000
2025-11-26	16.000	16.000	16.000	16.000	16.000	100
2025-11-25	16.150	16.150	16.000	16.000	16.000	18,000
2025-11-24	16.100	16.150	16.100	16.150	16.150	23,800
2025-11-21	16.100	16.100	16.100	16.100	16.100	2,400
2025-11-20	16.100	16.100	16.100	16.100	16.100	54,000
2025-11-19	16.100	16.100	16.100	16.100	16.100	35,010
2025-11-18	16.100	16.100	16.100	16.100	16.100	35,300
2025-11-17	16.100	16.100	16.100	16.100	16.100	96,113
2025-11-14	16.150	16.150	16.100	16.100	16.100	1,000
2025-11-13	16.150	16.150	16.150	16.150	16.150	2,100
2025-11-12	16.150	16.150	16.150	16.150	16.150	0
2025-11-11	16.300	16.300	16.150	16.150	16.150	2,600
2025-11-10	16.300	16.300	16.300	16.300	16.300	2,006
2025-11-07	16.150	16.300	16.150	16.300	16.300	500
2025-11-06	16.150	16.150	16.150	16.150	16.150	0
2025-11-05	16.150	16.150	16.150	16.150	16.150	0

← NewerPage 4 of 5 · 251 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.