Stock Charts

Market Type

CIEL - Ciel Limited

Prices between 05/12/2024 and 04/12/2025
Trading Date Price Volume
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
2025-11-12 8.80 71,200
2025-11-11 8.80 5,850
2025-11-10 8.80 5,850
2025-11-07 8.80 8,800
2025-11-06 8.80 103,010
2025-11-05 8.80 28,000
2025-11-04 8.80 6
2025-11-03 8.80 372,953
2025-10-31 8.80 27,800
2025-10-30 8.82 250,000
2025-10-29 8.82 15
2025-10-28 8.82 300
2025-10-27 8.80 185,524
2025-10-24 8.84 25,001
2025-10-23 8.86 40,100
2025-10-22 8.86 10
2025-10-21 8.86 4,089
2025-10-17 8.86 50
2025-10-16 8.86 83,332
2025-10-14 8.86 25,583
2025-10-13 8.86 0
2025-10-10 8.86 627,450
2025-10-09 8.86 655,367
2025-10-08 8.86 90,000
2025-10-07 8.86 1,000,000
2025-10-06 8.86 3,550
2025-10-03 8.86 433,675
2025-10-02 8.86 231,925
2025-10-01 8.94 259
2025-09-30 8.86 120,900
2025-09-29 8.88 35,120
2025-09-26 8.90 135,300
2025-09-25 8.80 0
2025-09-24 8.80 700
2025-09-23 8.80 320,647
2025-09-22 8.88 1,100
2025-09-19 8.86 35,600
2025-09-18 8.86 245,461
2025-09-17 8.86 100
2025-09-16 8.78 105,800
2025-09-15 8.76 59,900
2025-09-12 8.80 8,000
2025-09-11 8.76 12,210
2025-09-10 8.76 248,289
2025-09-09 8.86 341
2025-09-08 8.86 59,703
2025-09-05 8.74 0
2025-09-04 8.74 359,611
2025-09-03 8.78 305
2025-09-02 8.74 1,777
2025-09-01 8.80 540,345
2025-08-29 8.80 417,200
2025-08-27 8.80 40,450
2025-08-26 8.94 480
2025-08-25 8.90 300
2025-08-22 8.98 2,825,829
2025-08-21 8.98 0
2025-08-20 8.98 130,000
2025-08-19 9.00 177,160
2025-08-18 9.00 97,400
2025-08-15 9.00 1,001,110
2025-08-14 9.00 5,552,738
2025-08-13 9.00 63,200
2025-08-12 9.00 2,490
2025-08-11 9.00 4,072
2025-08-08 9.00 27,128
2025-08-07 9.00 83,900
2025-08-06 9.00 333,986
2025-08-05 9.00 5,100
2025-08-04 9.00 4,609
2025-08-01 9.00 74,924
2025-07-31 9.00 4,150
2025-07-30 9.00 1,000,750
2025-07-29 8.30 0
2025-07-28 8.30 0
2025-07-25 8.30 0
2025-07-24 8.30 400,328
2025-07-23 8.26 2,005
2025-07-22 8.26 141,619
2025-07-21 8.30 111,400
2025-07-18 8.48 2,006
2025-07-17 8.48 5
2025-07-16 8.48 600
2025-07-15 8.48 62,188
2025-07-14 8.60 95
2025-07-11 8.60 292,700
2025-07-10 8.60 412,925
2025-07-09 8.50 8,370
2025-07-08 8.50 1,000
2025-07-07 8.40 429,500
2025-07-04 8.32 611,705
2025-07-03 8.34 28,100
2025-07-02 8.38 4,776
2025-07-01 8.38 5,770,973
2025-06-30 8.40 15,026
2025-06-27 8.30 70,042
2025-06-26 8.30 158,900
2025-06-25 8.44 38,100
2025-06-24 7.98 79,559
2025-06-23 7.96 7,286
2025-06-20 8.50 50
2025-06-19 8.50 108
2025-06-18 7.90 130,033
2025-06-17 7.90 150,000
2025-06-16 7.90 3,200
2025-06-13 8.58 368
2025-06-12 8.30 336,630
2025-06-11 8.60 600
2025-06-10 8.64 79,110
2025-06-09 8.66 4,900
2025-06-06 8.68 9,309
2025-06-05 8.68 91,422
2025-06-04 8.68 401,380
2025-06-03 8.68 64
2025-06-02 8.68 869
2025-05-30 8.70 29,300
2025-05-29 8.70 51,620
2025-05-28 8.62 6,679
2025-05-27 8.62 34,300
2025-05-26 8.48 165,530
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 9.48 29,300
2025-01-30 9.36 35,953
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