CIEL Limited (MUSE:CIEL.N0000)
Mauritius
· Delayed Price · Currency is MUR 8.90
+0.10 (1.14%)
At close: Dec 5, 2025
CIEL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.90 | 8.90 | 8.80 | 8.90 | 8.90 | 1.14% | 2,025,818 |
| Dec 4, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 2,446,518 |
| Dec 3, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.69% | 125,800 |
| Dec 2, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Dec 1, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Nov 28, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | 90 |
| Nov 27, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | 15 |
| Nov 26, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | 155,989 |
| Nov 25, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Nov 24, 2025 | 8.74 | 8.76 | 8.74 | 8.74 | 8.74 | -0.23% | 315,277 |
| Nov 21, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.45% | 16,055 |
| Nov 20, 2025 | 8.80 | 8.82 | 8.80 | 8.80 | 8.80 | - | 65,310 |
| Nov 19, 2025 | 8.80 | 8.82 | 8.80 | 8.80 | 8.80 | - | 317,750 |
| Nov 18, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 5,000 |
| Nov 17, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 1,101 |
| Nov 14, 2025 | 8.80 | 8.82 | 8.80 | 8.80 | 8.80 | - | 17,000 |
| Nov 13, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 22,300 |
| Nov 12, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 71,200 |
| Nov 11, 2025 | 8.80 | 8.82 | 8.80 | 8.80 | 8.80 | - | 51,500 |
| Nov 10, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 5,850 |
| Nov 7, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 8,800 |
| Nov 6, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 103,010 |
| Nov 5, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 28,000 |
| Nov 4, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 6 |
| Nov 3, 2025 | 8.80 | 8.98 | 8.80 | 8.80 | 8.80 | - | 372,953 |
| Oct 31, 2025 | 8.80 | 8.82 | 8.80 | 8.80 | 8.80 | -0.23% | 27,800 |
| Oct 30, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - | 250,000 |
| Oct 29, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - | 15 |
| Oct 28, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.23% | 300 |
| Oct 27, 2025 | 8.80 | 8.86 | 8.80 | 8.80 | 8.80 | -0.45% | 185,524 |
| Oct 24, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.23% | 25,001 |
| Oct 23, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 40,100 |
| Oct 22, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 10 |
| Oct 21, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 4,089 |
| Oct 17, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 50 |
| Oct 16, 2025 | 8.86 | 8.98 | 8.86 | 8.86 | 8.86 | - | 83,332 |
| Oct 15, 2025 | 8.86 | 8.86 | 8.84 | 8.86 | 8.86 | - | 110,201 |
| Oct 14, 2025 | 8.86 | 8.86 | 8.84 | 8.86 | 8.86 | - | 25,583 |
| Oct 13, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | - |
| Oct 10, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 627,450 |
| Oct 9, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 655,367 |
| Oct 8, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 90,000 |
| Oct 7, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 1,000,000 |
| Oct 6, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 3,550 |
| Oct 3, 2025 | 8.86 | 8.90 | 8.86 | 8.86 | 8.86 | - | 433,675 |
| Oct 2, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.89% | 231,925 |
| Oct 1, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.90% | 259 |
| Sep 30, 2025 | 8.86 | 8.88 | 8.86 | 8.86 | 8.86 | -0.23% | 120,900 |
| Sep 29, 2025 | 8.88 | 8.90 | 8.88 | 8.88 | 8.88 | -0.22% | 35,120 |
| Sep 26, 2025 | 8.90 | 8.90 | 8.88 | 8.90 | 8.90 | 1.14% | 135,300 |
| Sep 25, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Sep 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 700 |
| Sep 23, 2025 | 8.80 | 8.88 | 8.80 | 8.80 | 8.80 | -0.90% | 320,647 |
| Sep 22, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.23% | 1,100 |
| Sep 19, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 35,600 |
| Sep 18, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 245,461 |
| Sep 17, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.91% | 100 |
| Sep 16, 2025 | 8.78 | 8.78 | 8.76 | 8.78 | 8.78 | 0.23% | 105,800 |
| Sep 15, 2025 | 8.76 | 8.78 | 8.76 | 8.76 | 8.76 | -0.45% | 59,900 |
| Sep 12, 2025 | 8.80 | 8.80 | 8.78 | 8.80 | 8.80 | 0.46% | 8,000 |
| Sep 11, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | 12,210 |
| Sep 10, 2025 | 8.76 | 8.84 | 8.76 | 8.76 | 8.76 | -1.13% | 248,289 |
| Sep 9, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 341 |
| Sep 8, 2025 | 8.86 | 8.86 | 8.74 | 8.86 | 8.86 | 1.37% | 59,703 |
| Sep 5, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Sep 4, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.46% | 359,611 |
| Sep 3, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.46% | 305 |
| Sep 2, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.68% | 1,777 |
| Sep 1, 2025 | 8.80 | 8.90 | 8.80 | 8.80 | 8.80 | - | 540,345 |
| Aug 29, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 417,200 |
| Aug 27, 2025 | 8.80 | 8.94 | 8.80 | 8.80 | 8.80 | -1.57% | 40,450 |
| Aug 26, 2025 | 8.94 | 8.96 | 8.94 | 8.94 | 8.94 | 0.45% | 480 |
| Aug 25, 2025 | 8.90 | 8.98 | 8.90 | 8.90 | 8.90 | -0.89% | 300 |
| Aug 22, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | 2,825,829 |
| Aug 21, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | - |
| Aug 20, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.22% | 130,000 |
| Aug 19, 2025 | 9.00 | 9.10 | 9.00 | 9.00 | 9.00 | - | 177,160 |
| Aug 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 97,400 |
| Aug 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,001,110 |
| Aug 14, 2025 | 9.00 | 9.00 | 8.80 | 9.00 | 9.00 | - | 5,552,738 |
| Aug 13, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 63,200 |
| Aug 12, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 2,490 |
| Aug 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 4,072 |
| Aug 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 27,128 |
| Aug 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 83,900 |
| Aug 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 333,986 |
| Aug 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 5,100 |
| Aug 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 4,609 |
| 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 |