CIM FINANCIAL SERVICES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	16.000	16.050	16.000	16.050	16.050	30,000
2025-08-07	16.000	16.000	16.000	16.000	16.000	8,100
2025-08-06	16.000	16.000	16.000	16.000	16.000	2,000
2025-08-05	16.000	16.000	16.000	16.000	16.000	25
2025-08-04	16.000	16.000	15.750	16.000	16.000	27,174
2025-08-01	16.000	16.000	16.000	16.000	16.000	0
2025-07-31	16.000	16.000	16.000	16.000	16.000	1,000
2025-07-30	16.000	16.000	16.000	16.000	16.000	0
2025-07-29	16.000	16.000	16.000	16.000	16.000	162,000
2025-07-28	16.000	16.000	16.000	16.000	16.000	286
2025-07-25	16.000	16.000	16.000	16.000	16.000	0
2025-07-24	16.000	16.000	16.000	16.000	16.000	0
2025-07-23	16.000	16.000	16.000	16.000	16.000	10,010
2025-07-22	16.000	16.000	16.000	16.000	16.000	29,002
2025-07-21	16.000	16.000	16.000	16.000	16.000	15,300
2025-07-18	15.900	16.000	15.900	16.000	16.000	20,700
2025-07-17	15.900	15.900	15.900	15.900	15.900	14,700
2025-07-16	14.650	15.900	14.650	15.900	15.900	10,100
2025-07-15	14.650	14.650	14.650	14.650	14.650	0
2025-07-14	14.650	14.650	14.650	14.650	14.650	1,500
2025-07-11	14.650	14.650	14.650	14.650	14.650	0
2025-07-10	14.650	14.650	14.650	14.650	14.650	100,800
2025-07-09	15.450	15.450	14.650	14.650	14.650	250
2025-07-08	15.450	15.450	15.450	15.450	15.450	10,500
2025-07-07	15.500	15.500	15.450	15.450	15.450	798
2025-07-04	15.500	15.500	15.500	15.500	15.500	0
2025-07-03	15.500	15.500	15.500	15.500	15.500	16,700
2025-07-02	15.400	15.500	15.400	15.500	15.500	552
2025-07-01	15.400	15.400	15.400	15.400	15.400	0
2025-06-30	15.400	15.400	15.400	15.400	15.400	30,010
2025-06-27	15.400	15.400	15.400	15.400	15.400	96,702
2025-06-26	15.500	15.500	15.400	15.400	15.400	500
2025-06-25	15.500	15.500	15.500	15.500	15.500	0
2025-06-24	15.500	15.500	15.500	15.500	15.500	0
2025-06-23	14.550	15.500	14.550	15.500	15.500	25,200
2025-06-20	14.500	14.550	14.500	14.550	14.550	9,350
2025-06-19	15.000	15.000	14.500	14.500	14.500	90,600
2025-06-18	15.250	15.250	15.000	15.000	15.000	229,605
2025-06-17	15.250	15.250	15.250	15.250	15.250	6
2025-06-16	15.900	15.900	15.250	15.250	15.250	3,006
2025-06-13	15.900	15.900	15.900	15.900	15.900	90
2025-06-12	15.950	15.950	15.900	15.900	15.900	50,100
2025-06-11	15.950	15.950	15.950	15.950	15.950	0
2025-06-10	15.950	15.950	15.950	15.950	15.950	99
2025-06-09	15.950	15.950	15.950	15.950	15.950	0
2025-06-06	15.950	15.950	15.950	15.950	15.950	128
2025-06-05	15.350	15.950	15.350	15.950	15.950	400
2025-06-04	15.900	15.900	15.350	15.350	15.350	1,803,763
2025-06-03	15.950	15.950	15.900	15.900	15.900	400
2025-06-02	15.950	15.950	15.950	15.950	15.950	110
2025-05-30	15.200	15.950	15.200	15.950	15.950	100
2025-05-29	15.500	15.500	15.200	15.200	15.200	80,259
2025-05-28	15.250	15.500	15.250	15.500	15.500	64,930
2025-05-27	15.250	15.250	15.250	15.250	15.250	0
2025-05-26	15.250	15.250	15.250	15.250	15.250	4,230
2025-05-23	15.250	15.250	15.250	15.250	15.250	13,000
2025-05-22	15.750	15.750	15.250	15.250	15.250	2,412
2025-05-21	15.650	15.750	15.650	15.750	15.750	56,500
2025-05-20	15.650	15.650	15.650	15.650	15.650	0
2025-05-19	15.600	15.650	15.600	15.650	15.650	133,900

← NewerPage 6 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.