CIEL Limited (MUSE:CIEL.N0000)
Mauritius · Delayed Price · Currency is MUR 8.86
0.00 (0.00%)
At close: Oct 9, 2025
CIEL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 20, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.22% | 130,000 |
| Aug 19, 2025 | 9.00 | 9.10 | 9.00 | 9.00 | 9.00 | - | 177,160 |
| Aug 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 97,400 |
| Aug 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,001,110 |
| Aug 14, 2025 | 9.00 | 9.00 | 8.80 | 9.00 | 9.00 | - | 5,552,738 |
| Aug 13, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 63,200 |
| Aug 12, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 2,490 |
| Aug 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 4,072 |
| Aug 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 27,128 |
| Aug 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 83,900 |
| Aug 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 333,986 |
| Aug 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 5,100 |
| Aug 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 4,609 |
| Aug 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 74,924 |
| Jul 31, 2025 | 9.00 | 9.00 | 8.86 | 9.00 | 9.00 | - | 4,150 |