CIM Financial Services Ltd (MUSE:CIM.N0000)
Mauritius · Delayed Price · Currency is MUR 17.50
-0.05 (-0.28%)
At close: Dec 5, 2025
CIM Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.28% | 25,599 |
| Dec 4, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.29% | 200 |
| Dec 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 980 |
| Dec 2, 2025 | 17.50 | 17.50 | 17.00 | 17.50 | 17.50 | 2.94% | 1,612 |
| Dec 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 1,000 |
| Nov 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 18 |
| Nov 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 10,000 |
| Nov 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 100 |
| Nov 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.93% | 18,000 |
| Nov 24, 2025 | 16.15 | 16.15 | 16.10 | 16.15 | 16.15 | 0.31% | 23,800 |
| Nov 21, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 2,400 |
| Nov 20, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 54,000 |
| Nov 19, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 35,010 |
| Nov 18, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 35,300 |
| Nov 17, 2025 | 16.10 | 16.10 | 16.00 | 16.10 | 16.10 | - | 96,113 |
| Nov 14, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.31% | 1,000 |
| Nov 13, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 2,100 |
| Nov 12, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | - |
| Nov 11, 2025 | 16.15 | 16.30 | 16.15 | 16.15 | 16.15 | -0.92% | 2,600 |
| Nov 10, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 2,006 |
| Nov 7, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.93% | 500 |
| Nov 6, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | - |
| Nov 5, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | - |
| Nov 4, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 254,460 |
| Nov 3, 2025 | 16.15 | 16.20 | 16.15 | 16.15 | 16.15 | -0.31% | 66,200 |
| Oct 31, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Oct 30, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 1,280 |
| Oct 29, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 10 |
| Oct 28, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Oct 27, 2025 | 16.20 | 16.20 | 16.15 | 16.20 | 16.20 | 0.31% | 34,484 |
| Oct 24, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 65,062 |
| Oct 23, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 10,300 |
| Oct 22, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | - |
| Oct 21, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | - |
| Oct 17, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 43,400 |
| Oct 16, 2025 | 16.15 | 16.20 | 16.15 | 16.15 | 16.15 | -0.31% | 149,240 |
| Oct 15, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 105,160 |
| Oct 14, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 100 |
| Oct 13, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 72 |
| Oct 10, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 126,256 |
| 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 |