CIEL LTD 13/05/21
FINANCIAL REVIEW - MARCH 2021
Download
Stock Charts
CIEL - Ciel Limited
Prices between 23/05/2024 and 23/05/2025
| Trading Date | Price | Volume |
|---|---|---|
| 2025-05-23 | 8.04 | 259,100 |
| 2025-05-22 | 8.00 | 245,100 |
| 2025-05-21 | 7.96 | 152,410 |
| 2025-05-20 | 7.96 | 220,000 |
| 2025-05-19 | 7.94 | 402,358 |
| 2025-05-16 | 7.94 | 273,500 |
| 2025-05-15 | 7.94 | 273,500 |
| 2025-05-14 | 7.92 | 111,234 |
| 2025-05-13 | 7.94 | 1,635,201 |
| 2025-05-12 | 7.94 | 75,710 |
| 2025-05-09 | 7.90 | 345,621 |
| 2025-05-08 | 7.94 | 124,244 |
| 2025-05-07 | 7.96 | 636,700 |
| 2025-05-06 | 7.98 | 16,900 |
| 2025-05-05 | 8.00 | 47,500 |
| 2025-05-02 | 8.00 | 90,010 |
| 2025-04-30 | 8.00 | 29,410 |
| 2025-04-29 | 8.00 | 46,108 |
| 2025-04-25 | 8.00 | 51,756 |
| 2025-04-24 | 8.28 | 15,600 |
| 2025-04-23 | 8.40 | 21,774 |
| 2025-04-22 | 8.40 | 47,183 |
| 2025-04-21 | 8.40 | 15,624 |
| 2025-04-18 | 8.40 | 30,387 |
| 2025-04-17 | 8.50 | 21,603 |
| 2025-04-16 | 8.52 | 8,154 |
| 2025-04-15 | 8.56 | 22,600 |
| 2025-04-14 | 8.60 | 49,510 |
| 2025-04-11 | 8.68 | 182,992 |
| 2025-04-10 | 8.80 | 41,400 |
| 2025-04-09 | 8.52 | 8,254 |
| 2025-04-08 | 9.10 | 106 |
| 2025-04-07 | 9.12 | 5,279 |
| 2025-04-04 | 9.70 | 116 |
| 2025-04-03 | 9.70 | 25,348 |
| 2025-04-02 | 9.80 | 85,810 |
| 2025-03-31 | 9.70 | 150 |
| 2025-03-28 | 9.70 | 211,100 |
| 2025-03-27 | 9.60 | 1,300 |
| 2025-03-26 | 9.60 | 191,804 |
| 2025-03-25 | 9.60 | 135,941 |
| 2025-03-24 | 9.60 | 48,790 |
| 2025-03-21 | 9.70 | 1,259,770 |
| 2025-03-20 | 9.84 | 110,915 |
| 2025-03-19 | 9.86 | 101,906 |
| 2025-03-18 | 9.86 | 242,686 |
| 2025-03-17 | 9.86 | 30,700 |
| 2025-03-14 | 9.88 | 13,950 |
| 2025-03-13 | 9.86 | 42,992 |
| 2025-03-11 | 9.86 | 135,643 |
| 2025-03-10 | 9.88 | 41,100 |
| 2025-03-07 | 9.88 | 73,216 |
| 2025-03-06 | 9.88 | 6,600 |
| 2025-03-05 | 9.88 | 44,257 |
| 2025-03-04 | 9.88 | 337,179 |
| 2025-03-03 | 9.90 | 17,500 |
| 2025-02-28 | 9.90 | 26,665 |
| 2025-02-25 | 9.62 | 1,384,508 |
| 2025-02-24 | 9.90 | 4,000 |
| 2025-02-21 | 9.90 | 6,000 |
| 2025-02-20 | 9.90 | 7,499 |
| 2025-02-19 | 9.90 | 31,901 |
| 2025-02-18 | 10.05 | 373,322 |
| 2025-02-17 | 10.00 | 53,290 |
| 2025-02-14 | 10.00 | 10,800 |
| 2025-02-13 | 10.00 | 5,900 |
| 2025-02-12 | 10.00 | 7,100 |
| 2025-02-10 | 10.00 | 29,299 |
| 2025-02-07 | 10.00 | 5,310 |
| 2025-02-06 | 10.40 | 2,855 |
| 2025-02-05 | 10.40 | 25,182 |
| 2025-02-04 | 9.48 | 36,500 |
| 2025-02-03 | 9.48 | 273,100 |
| 2025-01-30 | 9.36 | 35,953 |
| 2025-01-30 | 9.48 | 29,300 |
| 2025-01-28 | 9.32 | 148,298 |
| 2025-01-27 | 9.32 | 3,660 |
| 2025-01-24 | 9.32 | 26,100 |
| 2025-01-23 | 9.32 | 22,288 |
| 2025-01-22 | 9.32 | 18,400 |
| 2025-01-21 | 9.32 | 51,821 |
| 2025-01-20 | 9.32 | 2,230,100 |
| 2025-01-17 | 9.32 | 79,800 |
| 2025-01-16 | 9.30 | 46,500 |
| 2025-01-15 | 9.30 | 46,500 |
| 2025-01-14 | 9.32 | 10,100 |
| 2025-01-13 | 9.34 | 800 |
| 2025-01-10 | 9.32 | 10 |
| 2025-01-09 | 9.32 | 1,124 |
| 2025-01-08 | 9.34 | 23,508 |
| 2025-01-07 | 9.34 | 10,399 |
| 2025-01-06 | 9.38 | 390 |
| 2025-01-03 | 9.38 | 3,335 |
| 2024-12-31 | 9.36 | 291 |
| 2024-12-30 | 9.38 | 1,391 |
| 2024-12-27 | 9.38 | 2,015 |
| 2024-12-26 | 9.38 | 5,700 |
| 2024-12-24 | 9.38 | 1,000 |
| 2024-12-23 | 9.38 | 7,650 |
| 2024-12-20 | 9.40 | 400 |
| 2024-12-19 | 9.40 | 500 |
| 2024-12-18 | 9.10 | 2,000 |
| 2024-12-17 | 9.00 | 17,118 |
| 2024-12-16 | 8.80 | 6,500 |
| 2024-12-13 | 8.80 | 198,700 |
| 2024-12-12 | 8.80 | 3,700 |
| 2024-12-11 | 8.80 | 50,000 |
| 2024-12-10 | 8.80 | 10,000 |
| 2024-12-09 | 8.86 | 12,500 |
| 2024-12-06 | 8.86 | 400 |
| 2024-12-05 | 8.86 | 33,250 |
| 2024-12-04 | 8.88 | 20,900 |
| 2024-12-03 | 8.88 | 146,404 |
| 2024-12-02 | 8.90 | 55,904 |
| 2024-11-29 | 8.90 | 4,674 |
| 2024-11-28 | 8.90 | 800 |
| 2024-11-27 | 8.90 | 3,000 |
| 2024-11-26 | 8.90 | 0 |
| 2024-11-25 | 8.90 | 507,764 |
| 2024-11-22 | 9.00 | 200 |
| 2024-11-21 | 9.00 | 3,016 |
| 2024-11-20 | 9.00 | 100 |
| 2024-11-18 | 9.20 | 0 |
| 2024-11-15 | 9.20 | 1,900 |
| 2024-11-14 | 9.10 | 527,600 |
| 2024-11-13 | 9.10 | 92,600 |
| 2024-11-12 | 9.20 | 129,600 |
| 2024-11-11 | 9.20 | 1,000 |
| 2024-11-08 | 9.20 | 24,100 |
| 2024-11-07 | 9.20 | 237,000 |
| 2024-11-06 | 9.20 | 112,700 |
| 2024-11-05 | 9.28 | 9,012 |
| 2024-11-04 | 9.20 | 286,022 |
| 2024-11-01 | 9.50 | 61,620 |
| 2024-10-30 | 9.50 | 244,454 |
| 2024-10-29 | 9.50 | 384,750 |
| 2024-10-28 | 9.50 | 1,746 |
| 2024-10-25 | 9.50 | 199,008 |
| 2024-10-24 | 10.40 | 1,075,520 |
| 2024-10-23 | 10.00 | 245,773 |
| 2024-10-22 | 10.40 | 1,075,520 |
| 2024-10-21 | 10.55 | 381,692 |
| 2024-10-18 | 10.60 | 270,729 |
| 2024-10-17 | 10.60 | 50,000 |
| 2024-10-16 | 10.60 | 651,839 |
| 2024-10-15 | 10.60 | 757,923 |
| 2024-10-14 | 10.50 | 375,853 |
| 2024-10-11 | 10.40 | 97,000 |
| 2024-10-10 | 9.00 | 2,010 |
| 2024-10-09 | 9.00 | 50,400 |
| 2024-10-08 | 8.70 | 106,618 |
| 2024-10-07 | 8.60 | 7,216 |
| 2024-10-04 | 8.60 | 26,820 |
| 2024-10-03 | 8.60 | 20,667 |
| 2024-10-02 | 8.60 | 225 |
| 2024-09-30 | 8.44 | 22,900 |
| 2024-09-27 | 8.38 | 2,400 |
| 2024-09-26 | 8.38 | 15,500 |
| 2024-09-25 | 8.30 | 1,000 |
| 2024-09-25 | 8.30 | 1,000 |
| 2024-09-24 | 8.30 | 35,000 |
| 2024-09-23 | 8.30 | 57,440 |
| 2024-09-20 | 8.30 | 90,810 |
| 2024-09-19 | 8.22 | 69,300 |
| 2024-09-18 | 8.22 | 94,260 |
| 2024-09-17 | 8.22 | 17,145 |
| 2024-09-16 | 8.22 | 500 |
| 2024-09-13 | 8.22 | 25,300 |
| 2024-09-12 | 8.22 | 103,300 |
| 2024-09-11 | 8.20 | 127,447 |
| 2024-09-10 | 8.20 | 463,863 |
| 2024-09-09 | 8.20 | 418,238 |
| 2024-09-06 | 8.20 | 266,603 |
| 2024-09-05 | 8.20 | 214,564 |
| 2024-09-04 | 8.16 | 274,012 |
| 2024-09-03 | 8.14 | 30,718 |
| 2024-09-02 | 8.14 | 3,100 |
| 2024-08-30 | 8.08 | 23,333 |
| 2024-08-29 | 8.00 | 400 |
| 2024-08-28 | 8.00 | 183,420 |
| 2024-08-27 | 7.96 | 209,835 |
| 2024-08-26 | 7.94 | 107,300 |
| 2024-08-23 | 7.92 | 250,073 |
| 2024-08-22 | 7.90 | 61,625 |
| 2024-08-21 | 7.90 | 55,291 |
| 2024-08-20 | 7.90 | 110,500 |
| 2024-08-19 | 7.82 | 33,000 |
| 2024-08-16 | 7.76 | 617 |
| 2024-08-14 | 7.66 | 46,863 |
| 2024-08-13 | 7.66 | 24,000 |
| 2024-08-12 | 7.66 | 19 |
| 2024-08-09 | 7.66 | 343,088 |
| 2024-08-08 | 7.60 | 58,000 |
| 2024-08-07 | 7.60 | 261,880 |
| 2024-08-06 | 7.50 | 51,497 |
| 2024-08-05 | 7.50 | 42,900 |
| 2024-08-02 | 7.50 | 49,650 |
| 2024-08-01 | 7.50 | 291,610 |
| 2024-07-31 | 7.46 | 20,500 |
| 2024-07-30 | 7.46 | 93,803 |
| 2024-07-29 | 7.36 | 71,400 |
| 2024-07-26 | 7.36 | 42,323 |
| 2024-07-25 | 7.34 | 310 |
| 2024-07-24 | 7.34 | 157,350 |
| 2024-07-23 | 7.32 | 8,800 |
| 2024-07-22 | 7.32 | 17 |
| 2024-07-19 | 7.32 | 8,211 |
| 2024-07-18 | 7.32 | 0 |
| 2024-07-17 | 7.32 | 778,769 |
| 2024-07-16 | 7.24 | 46 |
| 2024-07-15 | 7.24 | 18,000 |
| 2024-07-12 | 7.62 | 540 |
| 2024-07-11 | 7.68 | 100 |
| 2024-07-10 | 7.62 | 41,700 |
| 2024-07-09 | 7.60 | 387 |
| 2024-07-08 | 7.60 | 4,296 |
| 2024-07-05 | 7.60 | 5,500 |
| 2024-07-04 | 7.60 | 39,323 |
| 2024-07-03 | 7.60 | 22,000 |
| 2024-07-02 | 7.48 | 1,120 |
| 2024-07-01 | 7.50 | 20,032 |
| 2024-06-28 | 7.36 | 62,092 |
| 2024-06-27 | 7.36 | 500 |
| 2024-06-26 | 7.34 | 29,300 |
| 2024-06-25 | 7.34 | 29,300 |
| 2024-06-24 | 7.32 | 39 |
| 2024-06-21 | 7.32 | 32,728 |
| 2024-06-19 | 7.46 | 143,260 |
| 2024-06-18 | 7.46 | 510 |
| 2024-06-17 | 7.36 | 1,007,146 |
| 2024-06-14 | 7.36 | 70,920 |
| 2024-06-13 | 7.36 | 116,727 |
| 2024-06-12 | 7.36 | 272,285 |
| 2024-06-11 | 7.50 | 12,322 |
| 2024-06-10 | 7.56 | 156,660 |
| 2024-06-07 | 7.24 | 47,000 |
| 2024-06-06 | 7.24 | 14,700 |
| 2024-06-05 | 7.24 | 0 |
| 2024-06-03 | 7.24 | 84,900 |
| 2024-05-31 | 7.22 | 100 |
| 2024-05-30 | 7.22 | 41,499 |
| 2024-05-29 | 7.20 | 35,503 |
| 2024-05-28 | 7.56 | 135,700 |
| 2024-05-27 | 7.60 | 247,467 |
| 2024-05-24 | 7.60 | 153,609 |
| 2024-05-23 | 7.60 | 535,800 |