CIM FINANCIAL SERVICES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	12.950	12.950	12.950	12.950	12.950	0
2024-11-14	12.700	12.950	12.700	12.950	12.950	79,750
2024-11-13	12.700	12.700	12.700	12.700	12.700	142,600
2024-11-12	12.800	12.800	12.700	12.700	12.700	116
2024-11-11	13.200	13.200	12.800	12.800	12.800	88,200
2024-11-08	13.200	13.200	13.200	13.200	13.200	100
2024-11-07	13.200	13.200	13.200	13.200	13.200	0
2024-11-06	13.300	13.300	13.200	13.200	13.200	6,500
2024-11-05	13.450	13.450	13.300	13.300	13.300	134
2024-11-04	13.450	13.450	13.450	13.450	13.450	0
2024-11-01	13.450	13.450	13.450	13.450	13.450	0
2024-10-30	13.450	13.450	13.450	13.450	13.450	100
2024-10-29	13.450	13.450	13.400	13.450	13.450	25,900
2024-10-28	13.450	13.450	13.000	13.450	13.450	293,341
2024-10-25	13.450	13.450	13.450	13.450	13.450	8,600
2024-10-24	13.450	13.450	13.450	13.450	13.450	122,000
2024-10-23	13.450	13.450	13.450	13.450	13.450	64,531
2024-10-22	13.450	13.450	13.450	13.450	13.450	172,038
2024-10-21	13.450	13.450	13.450	13.450	13.450	41,594
2024-10-18	13.250	13.450	13.250	13.450	13.450	152,300
2024-10-17	13.000	13.250	13.000	13.250	13.250	116,600
2024-10-16	13.000	13.000	13.000	13.000	13.000	117,420
2024-10-15	12.300	13.000	12.300	13.000	13.000	87,215
2024-10-14	12.300	12.300	12.300	12.300	12.300	1,230
2024-10-11	12.300	12.300	12.300	12.300	12.300	13,300
2024-10-10	12.300	12.300	12.300	12.300	12.300	50,729
2024-10-09	12.250	12.300	12.250	12.300	12.300	41,200
2024-10-08	11.950	12.250	11.950	12.250	12.250	74,400
2024-10-07	11.950	11.950	11.950	11.950	11.950	0
2024-10-04	11.950	11.950	11.950	11.950	11.950	66,930
2024-10-03	11.950	11.950	11.950	11.950	11.950	62,306
2024-10-02	11.950	11.950	11.950	11.950	11.950	200
2024-10-01	11.900	11.950	11.850	11.950	11.950	163,633
2024-09-30	11.900	11.900	11.900	11.900	11.900	0
2024-09-27	11.850	11.900	11.850	11.900	11.900	42,000
2024-09-26	11.850	11.850	11.850	11.850	11.850	20,000
2024-09-25	11.850	11.850	11.800	11.850	11.850	100,000
2024-09-24	11.850	11.850	11.850	11.850	11.850	3,500
2024-09-23	11.700	11.850	11.700	11.850	11.850	6,200
2024-09-20	11.700	11.700	11.650	11.700	11.700	22,400
2024-09-19	11.500	11.700	11.500	11.700	11.700	9,200
2024-09-18	11.500	11.500	11.500	11.500	11.500	388,146
2024-09-17	11.150	11.500	11.150	11.500	11.500	100
2024-09-16	11.150	11.150	11.150	11.150	11.150	0
2024-09-13	11.100	11.150	11.100	11.150	11.150	16,900
2024-09-12	11.100	11.100	11.100	11.100	11.100	0
2024-09-11	11.150	11.150	11.100	11.100	11.100	51,500
2024-09-10	11.150	11.150	11.150	11.150	11.150	18,700
2024-09-09	11.100	11.200	11.100	11.150	11.150	330
2024-09-06	11.000	11.100	11.000	11.100	11.100	76,100
2024-09-05	11.100	11.100	11.000	11.000	11.000	17,325
2024-09-04	11.100	11.100	11.100	11.100	11.100	0
2024-09-03	11.100	11.100	11.100	11.100	11.100	24,310
2024-09-02	11.000	11.100	11.000	11.100	11.100	30,125
2024-08-30	10.650	11.000	10.650	11.000	11.000	1,000
2024-08-29	10.600	10.650	10.600	10.650	10.650	71,201
2024-08-28	10.600	10.600	10.600	10.600	10.600	75,000
2024-08-27	10.600	10.650	10.600	10.600	10.600	265,700
2024-08-26	10.600	10.600	10.600	10.600	10.600	0
2024-08-23	10.550	10.600	10.550	10.600	10.600	12,574

← NewerPage 9 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.