CIM Financial Services Ltd (MUSE:CIM.N0000)
Mauritius · Delayed Price · Currency is MUR 16.00
0.00 (0.00%)
At close: Jul 31, 2025
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 162,000 |
| Jul 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 286 |
| Jul 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 10,010 |
| Jul 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 29,002 |
| Jul 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 15,300 |
| Jul 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | 20,700 |
| Jul 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 14,700 |
| Jul 16, 2025 | 15.90 | 15.90 | 14.65 | 15.90 | 15.90 | 8.53% | 10,100 |
| Jul 15, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | - |
| Jul 14, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 1,500 |
| Jul 11, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | - |
| Jul 10, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 100,800 |
| Jul 9, 2025 | 14.65 | 15.25 | 14.65 | 14.65 | 14.65 | -5.18% | 250 |
| Jul 8, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | 10,500 |
| Jul 7, 2025 | 15.45 | 15.50 | 15.45 | 15.45 | 15.45 | -0.32% | 798 |
| Jul 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jul 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 16,700 |
| Jul 2, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | 552 |
| Jul 1, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jun 30, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 30,010 |
| Jun 27, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 96,702 |
| Jun 26, 2025 | 15.40 | 15.50 | 15.40 | 15.40 | 15.40 | -0.65% | 500 |
| Jun 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jun 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jun 23, 2025 | 15.50 | 15.50 | 14.55 | 15.50 | 15.50 | 6.53% | 25,200 |
| Jun 20, 2025 | 14.55 | 14.55 | 14.50 | 14.55 | 14.55 | 0.34% | 9,350 |
| Jun 19, 2025 | 14.50 | 15.00 | 14.50 | 14.50 | 14.50 | -3.33% | 90,600 |
| Jun 18, 2025 | 15.00 | 15.25 | 15.00 | 15.00 | 15.00 | -1.64% | 229,605 |
| Jun 17, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 6 |
| Jun 16, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -4.09% | 3,006 |
| Jun 13, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 90 |
| Jun 12, 2025 | 15.90 | 15.95 | 15.90 | 15.90 | 15.90 | -0.31% | 50,100 |
| Jun 11, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Jun 10, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | 99 |
| Jun 9, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Jun 6, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | 128 |
| Jun 5, 2025 | 15.95 | 15.95 | 15.50 | 15.95 | 15.95 | 3.91% | 400 |
| Jun 4, 2025 | 15.35 | 15.50 | 15.35 | 15.35 | 15.35 | -3.46% | 1,803,763 |
| Jun 3, 2025 | 15.90 | 15.95 | 15.90 | 15.90 | 15.90 | -0.31% | 400 |
| Jun 2, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | 110 |
| May 30, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 4.93% | 100 |
| May 29, 2025 | 15.20 | 15.25 | 15.20 | 15.20 | 15.20 | -1.94% | 80,259 |
| May 28, 2025 | 15.18 | 15.50 | 15.30 | 15.50 | 15.18 | 1.64% | 64,930 |
| May 27, 2025 | 14.94 | 14.94 | 14.94 | 15.25 | 14.94 | - | - |
| May 26, 2025 | 14.94 | 15.25 | 15.25 | 15.25 | 14.94 | - | 4,230 |