CIEL Limited (MUSE:CIEL.N0000)
Mauritius · Delayed Price · Currency is MUR 8.20
0.00 (0.00%)
At close: Mar 17, 2026
CIEL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 53,800 |
| Mar 16, 2026 | 8.20 | 8.24 | 8.20 | 8.20 | 8.20 | -0.49% | 653,319 |
| Mar 13, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | 1,252 |
| Mar 11, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | 50,166 |
| Mar 10, 2026 | 8.24 | 8.26 | 8.24 | 8.24 | 8.24 | -0.24% | 264,500 |
| Mar 9, 2026 | 8.26 | 8.28 | 8.26 | 8.26 | 8.26 | -0.24% | 800 |
| Mar 6, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | 9,710 |
| Mar 5, 2026 | 8.28 | 8.30 | 8.28 | 8.28 | 8.28 | -0.24% | 2,200 |
| Mar 4, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 5,000 |
| Mar 3, 2026 | 8.30 | 8.50 | 8.24 | 8.30 | 8.30 | -2.35% | 447,669 |
| Mar 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 400 |
| Feb 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Feb 26, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1,000 |
| Feb 25, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.16% | 200 |
| Feb 24, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | 42,800 |
| Feb 23, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | 67,270 |
| Feb 20, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | - |
| Feb 19, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | 87,888 |
| Feb 18, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | 1 |
| Feb 16, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -2.12% | 129,700 |
| Feb 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 3,100 |
| Feb 12, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 109 |
| Feb 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Feb 10, 2026 | 8.50 | 8.50 | 8.48 | 8.50 | 8.50 | - | 43,100 |
| Feb 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1,208 |
| Feb 6, 2026 | 8.50 | 8.50 | 8.32 | 8.50 | 8.50 | 2.16% | 537,200 |
| Feb 5, 2026 | 8.32 | 8.50 | 8.32 | 8.32 | 8.32 | -2.12% | 17,509 |
| Feb 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.23% | 1,000 |
| Feb 3, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 42,400 |
| Feb 2, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 33,200 |
| Jan 30, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.24% | 42,130 |
| Jan 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 20 |
| Jan 28, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.23% | 320,111 |
| Jan 27, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 70,100 |
| Jan 26, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 169,000 |
| Jan 23, 2026 | 8.52 | 8.52 | 8.50 | 8.52 | 8.52 | - | 37,915 |
| Jan 22, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 33 |
| Jan 21, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 100 |
| Jan 20, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 312,482 |
| Jan 19, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 145,900 |
| Jan 16, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 30,000 |
| Jan 15, 2026 | 8.52 | 8.52 | 8.50 | 8.52 | 8.52 | 0.24% | 62,066 |
| Jan 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jan 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 67,100 |
| Jan 12, 2026 | 8.50 | 8.52 | 8.50 | 8.50 | 8.50 | -0.23% | 944,896 |
| Jan 9, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 19,100 |
| Jan 8, 2026 | 8.52 | 8.66 | 8.52 | 8.52 | 8.52 | -1.62% | 2,900 |
| Jan 7, 2026 | 8.66 | 8.66 | 8.64 | 8.66 | 8.66 | - | 6,233 |
| Jan 6, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - | - |
| Jan 5, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.69% | 7,072 |