CIM Financial Services Ltd (MUSE:CIM.N0000)
Mauritius · Delayed Price · Currency is MUR 16.20
0.00 (0.00%)
At close: Oct 8, 2025
CIM Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 83,900 |
| Oct 8, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 78,909 |
| Oct 7, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Oct 6, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.31% | 13,500 |
| Oct 3, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | - |
| Oct 2, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 44,700 |
| Oct 1, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 2,000 |
| Sep 30, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 8,351 |
| Sep 29, 2025 | 16.15 | 16.15 | 16.10 | 16.15 | 16.15 | - | 13,200 |
| Sep 26, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 13,900 |
| Sep 25, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 352,795 |
| Sep 24, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.31% | 16,600 |
| Sep 23, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 133,620 |
| Sep 22, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 43,800 |
| Sep 19, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Sep 18, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 636,793 |
| Sep 17, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Sep 16, 2025 | 16.10 | 16.15 | 16.10 | 16.10 | 16.10 | - | 43,100 |
| Sep 15, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Sep 12, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Sep 11, 2025 | 16.10 | 16.10 | 16.05 | 16.10 | 16.10 | 0.31% | 20,100 |
| Sep 10, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | - |
| Sep 9, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.31% | 25,000 |
| Sep 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 3, 2025 | 16.00 | 16.05 | 16.00 | 16.00 | 16.00 | -0.31% | 50,000 |
| Sep 2, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | 63,000 |
| Sep 1, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | 69,400 |
| Aug 29, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | 2,592 |
| Aug 27, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -1.23% | 900 |
| Aug 26, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 5,000 |
| Aug 25, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 11,700 |
| Aug 22, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 8,500 |
| Aug 21, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 606 |
| Aug 20, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 36,900 |
| Aug 19, 2025 | 16.25 | 16.25 | 16.20 | 16.25 | 16.25 | 0.62% | 9,200 |
| Aug 18, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | - |
| Aug 15, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 24,500 |
| Aug 14, 2025 | 16.15 | 16.15 | 16.10 | 16.15 | 16.15 | 0.31% | 10,300 |
| Aug 13, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Aug 12, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 27 |
| Aug 11, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.31% | 2,000 |
| Aug 8, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.31% | 30,000 |
| Aug 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 8,100 |
| Aug 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2,000 |
| Aug 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 25 |
| Aug 4, 2025 | 16.00 | 16.00 | 15.75 | 16.00 | 16.00 | - | 27,174 |
| Aug 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,000 |