Skip to main content
CIM Financial Services Ltd (MUSE:CIM.N0000)
Mauritius flag Mauritius · Delayed Price · Currency is MUR
17.55
+0.05 (0.29%)
At close: Dec 4, 2025

CIM Financial Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.5017.5017.5017.5017.50-0.28%25,599
Dec 4, 202517.5517.5517.5517.5517.550.29%200
Dec 3, 202517.5017.5017.5017.5017.50-980
Dec 2, 202517.5017.5017.0017.5017.502.94%1,612
Dec 1, 202517.0017.0017.0017.0017.006.25%1,000
Nov 28, 202516.0016.0016.0016.0016.00-18
Nov 27, 202516.0016.0016.0016.0016.00-10,000
Nov 26, 202516.0016.0016.0016.0016.00-100
Nov 25, 202516.0016.0016.0016.0016.00-0.93%18,000
Nov 24, 202516.1516.1516.1016.1516.150.31%23,800
Nov 21, 202516.1016.1016.1016.1016.10-2,400
Nov 20, 202516.1016.1016.1016.1016.10-54,000
Nov 19, 202516.1016.1016.1016.1016.10-35,010
Nov 18, 202516.1016.1016.1016.1016.10-35,300
Nov 17, 202516.1016.1016.0016.1016.10-96,113
Nov 14, 202516.1016.1016.1016.1016.10-0.31%1,000
Nov 13, 202516.1516.1516.1516.1516.15-2,100
Nov 12, 202516.1516.1516.1516.1516.15--
Nov 11, 202516.1516.3016.1516.1516.15-0.92%2,600
Nov 10, 202516.3016.3016.3016.3016.30-2,006
Nov 7, 202516.3016.3016.3016.3016.300.93%500
Nov 6, 202516.1516.1516.1516.1516.15--
Nov 5, 202516.1516.1516.1516.1516.15--
Nov 4, 202516.1516.1516.1516.1516.15-254,460
Nov 3, 202516.1516.2016.1516.1516.15-0.31%66,200
Oct 31, 202516.2016.2016.2016.2016.20--
Oct 30, 202516.2016.2016.2016.2016.20-1,280
Oct 29, 202516.2016.2016.2016.2016.20-10
Oct 28, 202516.2016.2016.2016.2016.20--
Oct 27, 202516.2016.2016.1516.2016.200.31%34,484
Oct 24, 202516.1516.1516.1516.1516.15-65,062
Oct 23, 202516.1516.1516.1516.1516.15-10,300
Oct 22, 202516.1516.1516.1516.1516.15--
Oct 21, 202516.1516.1516.1516.1516.15--
Oct 17, 202516.1516.1516.1516.1516.15-43,400
Oct 16, 202516.1516.2016.1516.1516.15-0.31%149,240
Oct 15, 202516.2016.2016.2016.2016.20-105,160
Oct 14, 202516.2016.2016.2016.2016.20-100
Oct 13, 202516.2016.2016.2016.2016.20-72
Oct 10, 202516.2016.2016.2016.2016.20-126,256
Oct 9, 202516.2016.2016.2016.2016.20-83,900
Oct 8, 202516.2016.2016.2016.2016.20-78,909
Oct 7, 202516.2016.2016.2016.2016.20--
Oct 6, 202516.2016.2016.2016.2016.200.31%13,500
Oct 3, 202516.1516.1516.1516.1516.15--
Oct 2, 202516.1516.1516.1516.1516.15-44,700
Oct 1, 202516.1516.1516.1516.1516.15-2,000
Sep 30, 202516.1516.1516.1516.1516.15-8,351
Sep 29, 202516.1516.1516.1016.1516.15-13,200
Sep 26, 202516.1516.1516.1516.1516.15-13,900
Sep 25, 202516.1516.1516.1516.1516.15-352,795
Sep 24, 202516.1516.1516.1516.1516.150.31%16,600
Sep 23, 202516.1016.1016.1016.1016.10-133,620
Sep 22, 202516.1016.1016.1016.1016.10-43,800
Sep 19, 202516.1016.1016.1016.1016.10--
Sep 18, 202516.1016.1016.1016.1016.10-636,793
Sep 17, 202516.1016.1016.1016.1016.10--
Sep 16, 202516.1016.1516.1016.1016.10-43,100
Sep 15, 202516.1016.1016.1016.1016.10--
Sep 12, 202516.1016.1016.1016.1016.10--
Sep 11, 202516.1016.1016.0516.1016.100.31%20,100
Sep 10, 202516.0516.0516.0516.0516.05--
Sep 9, 202516.0516.0516.0516.0516.050.31%25,000
Sep 8, 202516.0016.0016.0016.0016.00--
Sep 5, 202516.0016.0016.0016.0016.00--
Sep 4, 202516.0016.0016.0016.0016.00--
Sep 3, 202516.0016.0516.0016.0016.00-0.31%50,000
Sep 2, 202516.0516.0516.0516.0516.05-63,000
Sep 1, 202516.0516.0516.0516.0516.05-69,400
Aug 29, 202516.0516.0516.0516.0516.05-2,592
Aug 27, 202516.0516.0516.0516.0516.05-1.23%900
Aug 26, 202516.2516.2516.2516.2516.25-5,000
Aug 25, 202516.2516.2516.2516.2516.25-11,700
Aug 22, 202516.2516.2516.2516.2516.25-8,500
Aug 21, 202516.2516.2516.2516.2516.25-606
Aug 20, 202516.2516.2516.2516.2516.25-36,900
Aug 19, 202516.2516.2516.2016.2516.250.62%9,200
Aug 18, 202516.1516.1516.1516.1516.15--
Aug 15, 202516.1516.1516.1516.1516.15-24,500
Aug 14, 202516.1516.1516.1016.1516.150.31%10,300
Aug 13, 202516.1016.1016.1016.1016.10--
Aug 12, 202516.1016.1016.1016.1016.10-27
Aug 11, 202516.1016.1016.1016.1016.100.31%2,000
Aug 8, 202516.0516.0516.0516.0516.050.31%30,000
Aug 7, 202516.0016.0016.0016.0016.00-8,100
Aug 6, 202516.0016.0016.0016.0016.00-2,000
Aug 5, 202516.0016.0016.0016.0016.00-25
Aug 4, 202516.0016.0015.7516.0016.00-27,174
Aug 1, 202516.0016.0016.0016.0016.00--
Jul 31, 202516.0016.0016.0016.0016.00-1,000
Jul 30, 202516.0016.0016.0016.0016.00--
Jul 29, 202516.0016.0016.0016.0016.00-162,000
Jul 28, 202516.0016.0016.0016.0016.00-286
Jul 25, 202516.0016.0016.0016.0016.00--
Jul 24, 202516.0016.0016.0016.0016.00--
Jul 23, 202516.0016.0016.0016.0016.00-10,010
Jul 22, 202516.0016.0016.0016.0016.00-29,002
Jul 21, 202516.0016.0016.0016.0016.00-15,300
Jul 18, 202516.0016.0016.0016.0016.000.63%20,700
Jul 17, 202515.9015.9015.9015.9015.90-14,700