CIEL Limited (MUSE:CIEL.N0000)
Mauritius · Delayed Price · Currency is MUR 8.80
-0.02 (-0.23%)
At close: Oct 31, 2025
CIEL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.80 | 8.82 | 8.80 | 8.80 | 8.80 | -0.23% | 27,800 |
| Oct 30, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - | 250,000 |
| Oct 29, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - | 15 |
| Oct 28, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.23% | 300 |
| Oct 27, 2025 | 8.80 | 8.86 | 8.80 | 8.80 | 8.80 | -0.45% | 185,524 |
| Oct 24, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.23% | 25,001 |
| Oct 23, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 40,100 |
| Oct 22, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 10 |
| Oct 21, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 4,089 |
| Oct 17, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 50 |
| Oct 16, 2025 | 8.86 | 8.98 | 8.86 | 8.86 | 8.86 | - | 83,332 |
| Oct 15, 2025 | 8.86 | 8.86 | 8.84 | 8.86 | 8.86 | - | 110,201 |
| Oct 14, 2025 | 8.86 | 8.86 | 8.84 | 8.86 | 8.86 | - | 25,583 |
| Oct 13, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | - |
| Oct 10, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 627,450 |
| Oct 9, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 655,367 |
| Oct 8, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 90,000 |
| Oct 7, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 1,000,000 |
| Oct 6, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 3,550 |
| Oct 3, 2025 | 8.86 | 8.90 | 8.86 | 8.86 | 8.86 | - | 433,675 |
| Oct 2, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.89% | 231,925 |
| Oct 1, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.90% | 259 |
| Sep 30, 2025 | 8.86 | 8.88 | 8.86 | 8.86 | 8.86 | -0.23% | 120,900 |
| Sep 29, 2025 | 8.88 | 8.90 | 8.88 | 8.88 | 8.88 | -0.22% | 35,120 |
| Sep 26, 2025 | 8.90 | 8.90 | 8.88 | 8.90 | 8.90 | 1.14% | 135,300 |
| Sep 25, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Sep 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 700 |
| Sep 23, 2025 | 8.80 | 8.88 | 8.80 | 8.80 | 8.80 | -0.90% | 320,647 |
| Sep 22, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.23% | 1,100 |
| Sep 19, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 35,600 |
| Sep 18, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 245,461 |
| Sep 17, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.91% | 100 |
| Sep 16, 2025 | 8.78 | 8.78 | 8.76 | 8.78 | 8.78 | 0.23% | 105,800 |
| Sep 15, 2025 | 8.76 | 8.78 | 8.76 | 8.76 | 8.76 | -0.45% | 59,900 |
| Sep 12, 2025 | 8.80 | 8.80 | 8.78 | 8.80 | 8.80 | 0.46% | 8,000 |
| Sep 11, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | 12,210 |
| Sep 10, 2025 | 8.76 | 8.84 | 8.76 | 8.76 | 8.76 | -1.13% | 248,289 |
| Sep 9, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 341 |
| Sep 8, 2025 | 8.86 | 8.86 | 8.74 | 8.86 | 8.86 | 1.37% | 59,703 |
| Sep 5, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Sep 4, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.46% | 359,611 |
| Sep 3, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.46% | 305 |
| Sep 2, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.68% | 1,777 |
| Sep 1, 2025 | 8.80 | 8.90 | 8.80 | 8.80 | 8.80 | - | 540,345 |
| Aug 29, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 417,200 |
| Aug 27, 2025 | 8.80 | 8.94 | 8.80 | 8.80 | 8.80 | -1.57% | 40,450 |
| Aug 26, 2025 | 8.94 | 8.96 | 8.94 | 8.94 | 8.94 | 0.45% | 480 |
| Aug 25, 2025 | 8.90 | 8.98 | 8.90 | 8.90 | 8.90 | -0.89% | 300 |
| Aug 22, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | 2,825,829 |
| Aug 21, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | - |