CIEL LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 7.960 | 8.000 | 7.960 | 8.000 | 8.000 | 183,420 |
| 2024-08-27 | 7.940 | 7.960 | 7.940 | 7.960 | 7.960 | 209,835 |
| 2024-08-26 | 7.920 | 7.940 | 7.920 | 7.940 | 7.940 | 107,300 |
| 2024-08-23 | 7.900 | 7.920 | 7.900 | 7.920 | 7.920 | 250,073 |
| 2024-08-22 | 7.900 | 7.940 | 7.900 | 7.900 | 7.900 | 61,625 |
| 2024-08-21 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 55,291 |
| 2024-08-20 | 7.820 | 7.900 | 7.820 | 7.900 | 7.900 | 110,500 |
| 2024-08-19 | 7.760 | 7.820 | 7.760 | 7.820 | 7.820 | 33,000 |
| 2024-08-16 | 7.660 | 7.760 | 7.660 | 7.760 | 7.760 | 617 |
| 2024-08-14 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 46,863 |
| 2024-08-13 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 24,000 |
| 2024-08-12 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 19 |
| 2024-08-09 | 7.600 | 7.660 | 7.600 | 7.660 | 7.660 | 343,088 |
| 2024-08-08 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 58,000 |
| 2024-08-07 | 7.500 | 7.600 | 7.500 | 7.600 | 7.600 | 261,880 |
| 2024-08-06 | 7.500 | 7.500 | 7.460 | 7.500 | 7.500 | 51,497 |
| 2024-08-05 | 7.500 | 7.520 | 7.500 | 7.500 | 7.500 | 42,900 |
| 2024-08-02 | 7.500 | 7.540 | 7.500 | 7.500 | 7.500 | 49,650 |
| 2024-08-01 | 7.460 | 7.500 | 7.460 | 7.500 | 7.500 | 291,610 |
| 2024-07-31 | 7.460 | 7.460 | 7.340 | 7.460 | 7.460 | 20,500 |
| 2024-07-30 | 7.360 | 7.460 | 7.360 | 7.460 | 7.460 | 93,803 |
| 2024-07-29 | 7.360 | 7.380 | 7.360 | 7.360 | 7.360 | 71,400 |
| 2024-07-26 | 7.340 | 7.360 | 7.340 | 7.360 | 7.360 | 42,323 |
| 2024-07-25 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 310 |
| 2024-07-24 | 7.320 | 7.340 | 7.320 | 7.340 | 7.340 | 157,350 |
| 2024-07-23 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 8,800 |
| 2024-07-22 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 17 |
| 2024-07-19 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 8,211 |
| 2024-07-18 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 0 |
| 2024-07-17 | 7.240 | 7.320 | 7.240 | 7.320 | 7.320 | 778,769 |
| 2024-07-16 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 46 |
| 2024-07-15 | 7.620 | 7.620 | 7.200 | 7.240 | 7.240 | 18,000 |
| 2024-07-12 | 7.680 | 7.680 | 7.620 | 7.620 | 7.620 | 540 |
| 2024-07-11 | 7.620 | 7.680 | 7.620 | 7.680 | 7.680 | 100 |
| 2024-07-10 | 7.600 | 7.620 | 7.600 | 7.620 | 7.620 | 41,700 |
| 2024-07-09 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 387 |
| 2024-07-08 | 7.600 | 7.680 | 7.600 | 7.600 | 7.600 | 4,296 |
| 2024-07-05 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 5,500 |
| 2024-07-04 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 39,323 |
| 2024-07-03 | 7.480 | 7.600 | 7.480 | 7.600 | 7.600 | 22,000 |
| 2024-07-02 | 7.500 | 7.500 | 7.480 | 7.480 | 7.480 | 1,120 |
| 2024-07-01 | 7.360 | 7.500 | 7.360 | 7.500 | 7.500 | 20,032 |
| 2024-06-28 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 62,092 |
| 2024-06-27 | 7.340 | 7.360 | 7.340 | 7.360 | 7.360 | 500 |
| 2024-06-26 | 7.320 | 7.340 | 7.320 | 7.340 | 7.340 | 29,300 |
| 2024-06-25 | 7.320 | 7.340 | 7.320 | 7.320 | 7.320 | 66,870 |
| 2024-06-24 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 39 |
| 2024-06-21 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 32,728 |
| 2024-06-20 | 7.460 | 7.460 | 7.320 | 7.320 | 7.320 | 59,700 |
| 2024-06-19 | 7.460 | 7.480 | 7.460 | 7.460 | 7.460 | 143,260 |
| 2024-06-18 | 7.360 | 7.460 | 7.360 | 7.460 | 7.460 | 510 |
| 2024-06-17 | 7.360 | 7.360 | 7.300 | 7.360 | 7.360 | 1,007,146 |
| 2024-06-14 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 70,920 |
| 2024-06-13 | 7.360 | 7.500 | 7.360 | 7.360 | 7.360 | 116,727 |
| 2024-06-12 | 7.500 | 7.500 | 7.360 | 7.360 | 7.360 | 272,285 |
| 2024-06-11 | 7.560 | 7.560 | 7.500 | 7.500 | 7.500 | 12,322 |
| 2024-06-10 | 7.240 | 7.560 | 7.240 | 7.560 | 7.560 | 156,660 |
| 2024-06-07 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 47,000 |
| 2024-06-06 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 14,700 |
| 2024-06-05 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-14 | 0.3500 MUR |
| 2025-07-14 | 0.3200 MUR |
| 2024-07-15 | 0.3200 MUR |
| 2023-07-17 | 0.2800 MUR |
| 2022-07-14 | 0.1600 MUR |
| 2021-10-14 | 0.0500 MUR |
| 2020-01-09 | 0.0800 MUR |
| 2019-07-15 | 0.1400 MUR |
| 2019-01-07 | 0.0700 MUR |
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.