CIEL Limited (MUSE:CIEL.N0000)
Mauritius · Delayed Price · Currency is MUR 9.00
0.00 (0.00%)
At close: Aug 1, 2025
CIEL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 9.00 | 9.00 | 8.40 | 9.00 | 9.00 | 8.43% | 1,000,750 |
| Jul 29, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jul 28, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jul 25, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jul 24, 2025 | 8.30 | 8.46 | 8.20 | 8.30 | 8.30 | 0.48% | 400,328 |
| Jul 23, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | 2,005 |
| Jul 22, 2025 | 8.26 | 8.26 | 8.24 | 8.26 | 8.26 | -0.48% | 141,619 |
| Jul 21, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.12% | 111,400 |
| Jul 18, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | 2,006 |
| Jul 17, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | 5 |
| Jul 16, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | 600 |
| Jul 15, 2025 | 8.48 | 8.48 | 8.28 | 8.48 | 8.48 | -1.40% | 62,188 |
| Jul 14, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 95 |
| Jul 11, 2025 | 8.28 | 8.60 | 8.50 | 8.60 | 8.28 | - | 292,700 |
| Jul 10, 2025 | 8.28 | 8.60 | 8.54 | 8.60 | 8.28 | 1.18% | 412,925 |
| Jul 9, 2025 | 8.18 | 8.50 | 8.50 | 8.50 | 8.18 | - | 8,370 |
| Jul 8, 2025 | 8.18 | 8.50 | 8.50 | 8.50 | 8.18 | 1.19% | 1,000 |
| Jul 7, 2025 | 8.09 | 8.40 | 8.34 | 8.40 | 8.09 | 0.96% | 429,500 |
| Jul 4, 2025 | 8.01 | 8.34 | 8.32 | 8.32 | 8.01 | -0.24% | 611,705 |
| Jul 3, 2025 | 8.03 | 8.36 | 8.34 | 8.34 | 8.03 | -0.48% | 28,100 |
| Jul 2, 2025 | 8.07 | 8.38 | 8.38 | 8.38 | 8.07 | - | 4,776 |
| Jul 1, 2025 | 8.07 | 8.40 | 8.38 | 8.38 | 8.07 | -0.24% | 5,770,973 |
| Jun 30, 2025 | 8.09 | 8.40 | 8.30 | 8.40 | 8.09 | 1.20% | 15,026 |
| Jun 27, 2025 | 7.99 | 8.30 | 8.30 | 8.30 | 7.99 | - | 70,042 |
| Jun 26, 2025 | 7.99 | 8.44 | 8.30 | 8.30 | 7.99 | -1.66% | 158,900 |
| Jun 25, 2025 | 8.13 | 8.44 | 7.98 | 8.44 | 8.13 | 5.76% | 38,100 |
| Jun 24, 2025 | 7.68 | 7.98 | 7.96 | 7.98 | 7.68 | 0.25% | 79,559 |
| Jun 23, 2025 | 7.66 | 8.50 | 7.96 | 7.96 | 7.66 | -6.35% | 7,286 |
| Jun 20, 2025 | 8.18 | 8.18 | 8.18 | 8.50 | 8.18 | - | 50 |
| Jun 19, 2025 | 8.18 | 8.50 | 8.50 | 8.50 | 8.18 | 7.59% | 108 |
| Jun 18, 2025 | 7.61 | 7.90 | 7.90 | 7.90 | 7.61 | - | 130,033 |
| Jun 17, 2025 | 7.61 | 7.96 | 7.90 | 7.90 | 7.61 | - | 150,000 |
| Jun 16, 2025 | 7.61 | 7.90 | 7.90 | 7.90 | 7.61 | -7.93% | 3,200 |
| Jun 13, 2025 | 8.26 | 8.58 | 8.30 | 8.58 | 8.26 | 3.37% | 368 |
| Jun 12, 2025 | 7.99 | 8.30 | 8.30 | 8.30 | 7.99 | -3.49% | 336,630 |
| Jun 11, 2025 | 8.28 | 8.60 | 8.60 | 8.60 | 8.28 | -0.46% | 600 |
| Jun 10, 2025 | 8.32 | 8.66 | 8.64 | 8.64 | 8.32 | -0.23% | 79,110 |
| Jun 9, 2025 | 8.34 | 8.68 | 8.66 | 8.66 | 8.34 | -0.23% | 4,900 |
| Jun 6, 2025 | 8.36 | 8.68 | 8.68 | 8.68 | 8.36 | - | 9,309 |
| Jun 5, 2025 | 8.36 | 8.68 | 8.68 | 8.68 | 8.36 | - | 91,422 |
| Jun 4, 2025 | 8.36 | 8.68 | 8.68 | 8.68 | 8.36 | - | 401,380 |
| Jun 3, 2025 | 8.36 | 8.36 | 8.36 | 8.68 | 8.36 | - | 64 |
| Jun 2, 2025 | 8.36 | 8.70 | 8.68 | 8.68 | 8.36 | -0.23% | 869 |
| May 30, 2025 | 8.38 | 8.70 | 8.70 | 8.70 | 8.38 | - | 29,300 |
| May 29, 2025 | 8.38 | 8.70 | 8.62 | 8.70 | 8.38 | 0.93% | 51,620 |
| May 28, 2025 | 8.30 | 8.62 | 8.62 | 8.62 | 8.30 | - | 6,679 |
| May 27, 2025 | 8.30 | 8.62 | 8.48 | 8.62 | 8.30 | 1.65% | 34,300 |
| May 26, 2025 | 8.16 | 8.48 | 8.08 | 8.48 | 8.16 | 5.47% | 165,530 |