Stock Charts

Market Type

CIEL - Ciel Limited

Prices between 13/11/2025 and 10/11/2026
Trading Date Price Volume
2026-11-10 7.54 1,400
2026-11-06 7.48 49,100
2026-11-05 7.48 73,900
2026-11-04 7.48 396,800
2026-11-03 7.48 454,596
2026-10-30 7.48 454,596
2026-10-29 7.50 54,406
2026-10-28 7.52 9,700
2026-10-27 7.52 114,600
2026-10-26 7.52 13,130
2026-10-23 7.52 8,426
2026-10-22 7.52 58,990
2026-10-21 7.56 200
2026-10-20 7.56 5,000
2026-10-19 7.60 751,045
2026-10-16 7.56 18,400
2026-10-15 7.56 9,703
2026-10-14 7.56 1,530
2026-10-13 7.56 15,736
2026-10-12 7.56 15,736
2026-10-09 7.58 104,300
2026-10-08 7.58 37,500
2026-10-07 7.58 19,693
2026-10-06 7.56 906,803
2026-10-05 7.54 1,100
2026-10-02 7.50 419,300
2026-10-01 7.54 60,800
2026-09-29 7.46 9,732
2026-09-28 7.50 50,100
2026-09-25 7.52 1,244
2026-09-24 7.54 5,710
2026-09-23 7.54 17,530
2026-09-22 7.56 210
2026-09-21 7.56 31,502
2026-09-18 7.58 713
2026-09-17 7.60 357,256
2026-09-16 7.72 29,300
2026-09-14 7.74 8,907
2026-09-11 7.74 63,509
2026-09-10 7.80 1,050
2026-09-09 7.80 573
2026-09-08 7.80 11,943
2026-09-07 7.80 401,000
2026-09-04 7.80 399,728
2026-09-03 7.84 21,700
2026-09-02 7.86 16,281
2026-09-01 7.90 8,217
2026-08-31 7.80 100
2026-08-28 7.80 300,000
2026-08-27 7.80 183,233
2026-08-26 7.80 300,000
2026-08-25 7.80 103,300
2026-08-24 7.88 213,611
2026-08-21 7.80 122,103
2026-08-20 7.80 7,000
2026-08-19 7.80 478,316
2026-08-18 7.80 495,200
2026-08-17 7.82 6,342
2026-08-14 7.86 10,047
2026-08-13 7.86 403,441
2026-08-12 7.88 500
2026-08-11 7.88 9,200
2026-08-10 7.88 127,000
2026-08-07 7.88 67,811
2026-08-06 7.90 612
2026-08-05 7.90 36,621,686
2026-08-04 7.90 36,621,686
2026-08-03 7.94 18,001
2026-07-31 7.94 6,932
2026-07-30 7.84 122,625
2026-07-29 7.94 378
2026-07-28 7.94 480,590
2026-07-27 7.96 500
2026-07-24 7.96 45,830
2026-07-23 7.84 200
2026-07-22 7.82 22,300
2026-07-21 7.82 103,500
2026-07-20 7.82 26,700
2026-07-17 7.82 156
2026-07-16 7.82 15,000
2026-07-15 7.82 472,066
2026-07-14 7.82 278,653
2026-07-13 8.16 10,300
2026-07-10 8.12 47,500
2026-07-09 8.12 71,800
2026-07-08 8.12 2,600
2026-07-07 8.12 22,329
2026-07-06 8.14 30,685
2026-07-03 8.00 54,300
2026-07-02 8.00 71,400
2026-07-01 8.00 5,100
2026-06-30 8.00 32,351
2026-06-29 8.00 528,005
2026-06-26 7.82 154
2026-06-25 7.82 86,300
2026-06-24 7.60 147,400
2026-06-23 7.64 6,800
2026-06-22 7.64 10
2026-06-19 7.64 20,000
2026-06-18 7.62 8,200
2026-06-17 7.60 26,300
2026-06-16 7.60 20,934
2026-06-15 7.60 0
2026-06-12 7.60 187,242
2026-06-11 7.60 143,600
2026-06-10 7.60 10,866
2026-06-09 7.60 35,523
2026-06-08 7.64 5,125
2026-06-05 7.62 428,834
2026-06-04 7.80 149,166
2026-06-03 7.80 0
2026-06-02 7.80 353,600
2026-06-01 7.80 212,100
2026-05-29 7.82 57,370
2026-05-28 7.90 131
2026-05-27 7.90 969
2026-05-26 7.90 10,800
2026-05-25 7.90 85,100
2026-05-22 7.90 11,236
2026-05-21 7.90 4,088
2026-05-20 7.90 61,500
2026-05-19 7.90 100,901
2026-05-18 7.90 61
2026-05-15 7.90 73,850
2026-05-14 7.92 300,600
2026-05-13 7.92 0
2026-05-12 7.92 100
2026-05-11 7.90 90,739
2026-05-08 7.92 75,384
2026-05-07 7.90 340,311
2026-05-06 8.00 145,100
2026-05-05 7.90 35,000
2026-05-04 7.90 329,460
2026-04-30 7.90 2,515
2026-04-29 8.00 1,600
2026-04-28 8.00 1,600
2026-04-27 8.00 1,631
2026-04-24 8.00 12,155
2026-04-23 8.00 423,200
2026-04-22 8.02 19,700
2026-04-21 8.02 0
2026-04-20 8.02 57,800
2026-04-17 8.02 3,000
2026-04-16 8.02 896,782
2026-04-15 8.02 0
2026-04-14 8.02 62,200
2026-04-13 8.02 1,000
2026-04-10 8.00 0
2026-04-09 8.00 1,270,945
2026-04-08 8.00 375,800
2026-04-07 8.00 48,000
2026-04-06 8.02 7,966
2026-04-03 8.02 10,700
2026-04-02 8.02 7,100
2026-04-01 8.00 0
2026-03-31 8.00 1,500
2026-03-30 8.00 44,951
2026-03-27 8.02 4,167
2026-03-26 8.02 64,100
2026-03-25 8.06 22,100
2026-03-24 8.08 20,500
2026-03-23 8.08 22,300
2026-03-20 8.10 2,218
2026-03-20 8.10 2,218
2026-03-18 8.20 8,768
2026-03-17 8.20 53,800
2026-03-16 8.20 653,319
2026-03-13 8.24 1,252
2026-03-11 8.24 50,166
2026-03-10 8.24 264,500
2026-03-09 8.26 800
2026-03-06 8.28 9,710
2026-03-05 8.28 2,200
2026-03-04 8.30 5,000
2026-03-03 8.30 447,669
2026-03-02 8.50 400
2026-02-27 8.50 0
2026-02-26 8.50 1,000
2026-02-25 8.50 200
2026-02-24 8.32 42,800
2026-02-23 8.32 67,270
2026-02-20 8.32 0
2026-02-19 8.32 87,888
2026-02-18 8.32 1
2026-02-16 8.32 129,700
2026-02-13 8.50 3,100
2026-02-12 8.50 109
2026-02-11 8.50 0
2026-02-10 8.50 43,100
2026-02-09 8.50 1,208
2026-02-06 8.50 537,200
2026-02-05 8.32 17,509
2026-02-04 8.50 1,000
2026-02-03 8.52 42,400
2026-02-02 8.52 33,200
2026-01-30 8.52 42,130
2026-01-29 8.50 20
2026-01-28 8.50 320,111
2026-01-27 8.52 70,100
2026-01-26 8.52 169,000
2026-01-23 8.52 37,915
2026-01-22 8.52 33
2026-01-21 8.52 100
2026-01-20 8.52 312,482
2026-01-19 8.52 145,900
2026-01-16 8.52 30,000
2026-01-15 8.52 62,066
2026-01-14 8.50 0
2026-01-13 8.50 67,100
2026-01-12 8.50 944,896
2026-01-09 8.52 19,100
2026-01-08 8.52 2,900
2026-01-07 8.66 6,233
2026-01-06 8.66 0
2026-01-05 8.66 7,072
2025-12-31 8.72 200
2025-12-30 8.80 125,800
2025-12-29 8.72 13,900
2025-12-26 8.80 33,200
2025-12-24 8.80 600
2025-12-23 8.80 341,002
2025-12-22 8.80 400
2025-12-19 8.78 71,316
2025-12-18 8.76 1,107,000
2025-12-17 8.76 1,220,438
2025-12-16 8.86 100
2025-12-15 8.86 400
2025-12-12 8.86 714,900
2025-12-11 8.86 4,000
2025-12-10 8.86 4,000
2025-12-09 8.88 60,384
2025-12-08 8.88 45,321
2025-12-05 8.90 2,025,818
2025-12-04 8.80 2,446,518
2025-12-03 8.80 125,800
2025-12-02 8.74 0
2025-12-01 8.74 0
2025-11-28 8.74 90
2025-11-27 8.74 15
2025-11-26 8.74 155,989
2025-11-25 8.74 0
2025-11-24 8.74 315,277
2025-11-21 8.76 16,055
2025-11-20 8.80 65,310
2025-11-19 8.80 317,750
2025-11-18 8.80 5,000
2025-11-14 8.80 17,000
2025-11-13 8.80 22,300