CIM Financial Services Ltd (MUSE:CIM.N0000)
Mauritius · Delayed Price · Currency is MUR 16.25
0.00 (0.00%)
At close: Aug 22, 2025
CIM Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |