CIM FINANCIAL SERVICES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	15.450	15.600	15.450	15.600	15.600	36,902
2025-05-15	14.850	15.450	14.850	15.450	15.450	36,100
2025-05-14	14.850	14.850	14.850	14.850	14.850	8,500
2025-05-13	14.850	14.850	14.850	14.850	14.850	20,160
2025-05-12	14.550	14.850	14.550	14.850	14.850	81,800
2025-05-09	14.550	14.550	14.550	14.550	14.550	0
2025-05-08	14.550	14.550	14.550	14.550	14.550	72
2025-05-07	14.550	14.550	14.550	14.550	14.550	17,400
2025-05-06	14.950	14.950	14.550	14.550	14.550	13,501
2025-05-05	14.750	14.950	14.750	14.950	14.950	32,700
2025-05-02	15.100	15.100	14.750	14.750	14.750	53,784
2025-04-30	15.100	15.100	15.100	15.100	15.100	700
2025-04-29	15.100	15.100	15.100	15.100	15.100	299
2025-04-28	15.100	15.100	15.100	15.100	15.100	30
2025-04-25	15.200	15.200	15.100	15.100	15.100	1,800
2025-04-24	15.250	15.250	15.200	15.200	15.200	15,735
2025-04-23	15.250	15.250	15.250	15.250	15.250	2,500
2025-04-22	15.250	15.250	15.250	15.250	15.250	1,000
2025-04-21	15.250	15.250	15.250	15.250	15.250	0
2025-04-18	15.250	15.250	15.250	15.250	15.250	500
2025-04-17	15.250	15.250	15.250	15.250	15.250	0
2025-04-16	15.250	15.250	15.250	15.250	15.250	200
2025-04-15	15.600	15.600	15.250	15.250	15.250	55,500
2025-04-14	15.600	15.600	15.600	15.600	15.600	0
2025-04-11	15.600	15.600	15.600	15.600	15.600	0
2025-04-10	15.550	15.600	15.550	15.600	15.600	116,944
2025-04-09	15.600	15.600	15.550	15.550	15.550	975
2025-04-08	15.600	15.600	15.600	15.600	15.600	16,600
2025-04-07	16.500	16.500	15.600	15.600	15.600	1,612
2025-04-04	16.500	16.500	16.500	16.500	16.500	1,500
2025-04-03	16.200	16.500	16.200	16.500	16.500	412,200
2025-04-02	16.000	16.200	16.000	16.200	16.200	2,600
2025-03-31	16.000	16.000	16.000	16.000	16.000	1,800
2025-03-28	16.000	16.000	16.000	16.000	16.000	159,509
2025-03-27	16.000	16.000	16.000	16.000	16.000	1,950
2025-03-26	15.950	16.000	15.950	16.000	16.000	1,900
2025-03-25	15.600	15.950	15.600	15.950	15.950	3,500
2025-03-24	15.250	15.600	15.250	15.600	15.600	18,348
2025-03-21	15.400	15.400	15.250	15.250	15.250	48,120
2025-03-20	15.400	15.400	15.400	15.400	15.400	800
2025-03-19	15.400	15.400	15.400	15.400	15.400	90,600
2025-03-18	15.500	15.500	15.400	15.400	15.400	700
2025-03-17	15.500	15.500	15.500	15.500	15.500	0
2025-03-14	16.000	16.000	15.500	15.500	15.500	55,883
2025-03-13	16.150	16.150	16.000	16.000	16.000	16,072
2025-03-11	16.250	16.250	16.150	16.150	16.150	93,961
2025-03-10	17.000	17.000	16.250	16.250	16.250	1,400
2025-03-07	17.500	17.500	17.000	17.000	17.000	201,980
2025-03-06	17.000	17.500	17.000	17.500	17.500	186,000
2025-03-05	16.500	17.100	16.250	17.000	17.000	32,723
2025-03-04	16.500	17.000	16.500	16.500	16.500	1,940
2025-03-03	16.250	16.500	16.250	16.500	16.500	21,900
2025-02-28	15.250	16.250	15.250	16.250	16.250	15,135
2025-02-25	14.950	15.250	14.950	15.250	15.250	580
2025-02-24	14.900	14.950	14.900	14.950	14.950	36,248
2025-02-21	14.850	15.000	14.850	14.900	14.900	33,800
2025-02-20	14.850	14.850	14.850	14.850	14.850	8,102
2025-02-19	14.750	14.850	14.750	14.850	14.850	5,000
2025-02-18	14.750	14.750	14.750	14.750	14.750	25,338
2025-02-17	14.750	14.750	14.750	14.750	14.750	14,700

← NewerPage 7 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.