CIEL LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	7.900	8.000	7.900	8.000	8.000	145,100
2026-05-05	7.900	7.900	7.900	7.900	7.900	35,000
2026-05-04	7.900	8.000	7.900	7.900	7.900	329,460
2026-04-30	8.000	8.000	7.900	7.900	7.900	2,515
2026-04-29	8.000	8.000	8.000	8.000	8.000	1,600
2026-04-28	8.000	8.000	8.000	8.000	8.000	1,600
2026-04-27	8.000	8.000	8.000	8.000	8.000	1,631
2026-04-24	8.000	8.000	8.000	8.000	8.000	12,155
2026-04-23	8.020	8.020	8.000	8.000	8.000	423,200
2026-04-22	8.020	8.020	8.020	8.020	8.020	19,700
2026-04-21	8.020	8.020	8.020	8.020	8.020	0
2026-04-20	8.020	8.020	8.020	8.020	8.020	57,800
2026-04-17	8.020	8.020	8.020	8.020	8.020	3,000
2026-04-16	8.020	8.020	8.000	8.020	8.020	896,782
2026-04-15	8.020	8.020	8.020	8.020	8.020	0
2026-04-14	8.020	8.020	8.020	8.020	8.020	62,200
2026-04-13	8.020	8.020	8.020	8.020	8.020	1,000
2026-04-10	8.000	8.020	8.000	8.020	8.020	30,000
2026-04-09	8.000	8.000	8.000	8.000	8.000	1,270,945
2026-04-08	8.000	8.000	8.000	8.000	8.000	375,800
2026-04-07	8.020	8.020	8.000	8.000	8.000	48,000
2026-04-06	8.020	8.020	8.000	8.020	8.020	7,966
2026-04-03	8.020	8.020	8.000	8.020	8.020	10,700
2026-04-02	8.000	8.020	8.000	8.020	8.020	7,100
2026-04-01	8.000	8.000	8.000	8.000	8.000	0
2026-03-31	8.000	8.000	8.000	8.000	8.000	1,500
2026-03-30	8.020	8.020	8.000	8.000	8.000	44,951
2026-03-27	8.020	8.020	8.020	8.020	8.020	4,167
2026-03-26	8.060	8.060	8.020	8.020	8.020	64,100
2026-03-25	8.080	8.080	8.060	8.060	8.060	22,100
2026-03-24	8.080	8.080	8.080	8.080	8.080	20,500
2026-03-23	8.100	8.100	8.080	8.080	8.080	22,300
2026-03-20	8.200	8.200	8.100	8.100	8.100	2,218
2026-03-18	8.200	8.200	8.200	8.200	8.200	8,768
2026-03-17	8.200	8.200	8.200	8.200	8.200	53,800
2026-03-16	8.240	8.240	8.200	8.200	8.200	653,319
2026-03-13	8.240	8.240	8.240	8.240	8.240	1,252
2026-03-11	8.240	8.240	8.240	8.240	8.240	50,166
2026-03-10	8.260	8.260	8.240	8.240	8.240	264,500
2026-03-09	8.280	8.280	8.260	8.260	8.260	800
2026-03-06	8.280	8.280	8.280	8.280	8.280	9,710
2026-03-05	8.300	8.300	8.280	8.280	8.280	2,200
2026-03-04	8.300	8.300	8.300	8.300	8.300	5,000
2026-03-03	8.500	8.500	8.240	8.300	8.300	447,669
2026-03-02	8.500	8.500	8.500	8.500	8.500	400
2026-02-27	8.500	8.500	8.500	8.500	8.500	0
2026-02-26	8.500	8.500	8.500	8.500	8.500	1,000
2026-02-25	8.320	8.500	8.320	8.500	8.500	200
2026-02-24	8.320	8.320	8.320	8.320	8.320	42,800
2026-02-23	8.320	8.320	8.320	8.320	8.320	67,270
2026-02-20	8.320	8.320	8.320	8.320	8.320	0
2026-02-19	8.320	8.320	8.320	8.320	8.320	87,888
2026-02-18	8.320	8.320	8.320	8.320	8.320	1
2026-02-16	8.500	8.500	8.320	8.320	8.320	129,700
2026-02-13	8.500	8.500	8.500	8.500	8.500	3,100
2026-02-12	8.500	8.500	8.500	8.500	8.500	109
2026-02-11	8.500	8.500	8.500	8.500	8.500	0
2026-02-10	8.500	8.500	8.480	8.500	8.500	43,100
2026-02-09	8.500	8.500	8.500	8.500	8.500	1,208
2026-02-06	8.320	8.500	8.320	8.500	8.500	537,200

← NewerPage 3 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.