CIEL LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	7.280	7.300	7.280	7.300	7.300	48,000
2024-03-01	7.280	7.280	7.280	7.280	7.280	516,300
2024-02-29	7.200	7.280	7.200	7.280	7.280	168,800
2024-02-28	7.200	7.460	7.200	7.200	7.200	113,972
2024-02-27	7.140	7.200	7.140	7.200	7.200	963,690
2024-02-26	7.140	7.160	7.140	7.140	7.140	1,556,703
2024-02-23	7.200	7.220	7.140	7.140	7.140	970,533
2024-02-21	7.200	7.200	7.200	7.200	7.200	250,100
2024-02-20	7.200	7.460	7.200	7.200	7.200	188,787
2024-02-19	7.080	7.480	7.080	7.200	7.200	56,500
2024-02-16	7.000	7.080	7.000	7.080	7.080	6,280
2024-02-15	6.940	7.000	6.940	7.000	7.000	1,127,762
2024-02-14	6.940	6.940	6.940	6.940	6.940	300
2024-02-13	6.940	6.940	6.940	6.940	6.940	0
2024-02-12	6.900	6.940	6.900	6.940	6.940	54,416
2024-02-09	6.920	6.920	6.900	6.900	6.900	107,900
2024-02-08	6.920	6.960	6.920	6.920	6.920	125,416
2024-02-07	7.000	7.000	6.920	6.920	6.920	69,326
2024-02-06	7.000	7.000	6.920	7.000	7.000	205,000
2024-02-05	7.000	7.040	6.980	7.000	7.000	211,798
2024-02-02	7.080	7.080	7.000	7.000	7.000	254,745
2024-01-31	7.080	7.080	7.080	7.080	7.080	72
2024-01-30	7.080	7.080	7.080	7.080	7.080	100,170
2024-01-29	7.080	7.080	7.080	7.080	7.080	166
2024-01-26	7.100	7.100	7.080	7.080	7.080	18,300
2024-01-24	7.100	7.100	7.100	7.100	7.100	1,100
2024-01-22	7.100	7.100	7.100	7.100	7.100	140,052
2024-01-19	7.100	7.100	7.100	7.100	7.100	349,500
2024-01-18	7.100	7.100	7.100	7.100	7.100	136,000
2024-01-17	7.100	7.100	7.100	7.100	7.100	69,080
2024-01-15	7.100	7.100	7.100	7.100	7.100	0
2024-01-12	7.100	7.120	7.100	7.100	7.100	87,855
2024-01-11	7.040	7.100	7.040	7.100	7.100	493,538
2024-01-10	7.000	7.040	7.000	7.040	7.040	518,180
2024-01-09	6.960	7.000	6.960	7.000	7.000	234,450
2024-01-08	6.960	6.960	6.960	6.960	6.960	0
2024-01-05	6.920	6.960	6.920	6.960	6.960	164,640
2024-01-04	6.900	6.920	6.900	6.920	6.920	43,970
2024-01-03	6.880	6.920	6.880	6.900	6.900	700
2023-12-29	6.900	6.900	6.880	6.880	6.880	2,657
2023-12-28	6.900	6.900	6.900	6.900	6.900	1,520
2023-12-27	6.900	6.900	6.900	6.900	6.900	0
2023-12-26	6.940	6.940	6.900	6.900	6.900	1,006
2023-12-22	6.900	6.940	6.900	6.940	6.940	13,000
2023-12-21	6.900	6.900	6.900	6.900	6.900	230,700
2023-12-20	6.900	6.900	6.900	6.900	6.900	568,180
2023-12-19	6.840	6.900	6.840	6.900	6.900	83,806
2023-12-18	6.840	6.840	6.840	6.840	6.840	499
2023-12-15	6.840	6.840	6.840	6.840	6.840	206,991
2023-12-14	6.840	6.840	6.820	6.840	6.840	89,333
2023-12-13	6.800	6.840	6.800	6.840	6.840	33,100
2023-12-12	6.800	6.800	6.800	6.800	6.800	248,672
2023-12-11	6.900	6.900	6.800	6.800	6.800	1,389,609
2023-12-08	6.900	6.900	6.900	6.900	6.900	115,600
2023-12-07	6.940	6.940	6.900	6.900	6.900	72,364
2023-12-06	6.940	6.940	6.940	6.940	6.940	50,400
2023-12-05	6.960	6.960	6.940	6.940	6.940	45,600
2023-12-04	6.960	6.960	6.960	6.960	6.960	55,700
2023-12-01	7.000	7.000	6.960	6.960	6.960	49,300
2023-11-30	6.700	7.000	6.700	7.000	7.000	500

← NewerPage 12 of 21 · 1,252 trading daysOlder →

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.