Stock Charts

Market Type

CIEL - Ciel Limited

Prices between 21/03/2022 and 20/03/2023
Trading Date Price Volume
2023-03-20 6.18 4,000
2023-03-17 6.14 80,000
2023-03-16 6.14 513,687
2023-03-15 6.16 140,900
2023-03-14 6.16 16,400
2023-03-13 6.14 882,954
2023-03-10 6.14 176,517
2023-03-09 6.14 24,500
2023-03-08 6.14 376,949
2023-03-07 6.14 162,000
2023-03-06 6.14 40
2023-03-03 6.14 401,610
2023-03-02 6.14 184,791
2023-03-01 6.14 475,074
2023-02-28 6.14 110
2023-02-27 6.14 162,000
2023-02-24 6.14 100,000
2023-02-23 6.14 905,000
2023-02-22 6.12 51,184
2023-02-21 6.08 0
2023-02-17 6.08 97,343
2023-02-16 6.04 3,642
2023-02-15 6.04 200,000
2023-02-14 6.00 130,000
2023-02-13 6.00 432
2023-02-10 5.98 593,211
2023-02-09 6.00 77,600
2023-02-08 6.00 271,970
2023-02-07 5.98 17,400
2023-02-06 6.00 241,000
2023-02-03 5.98 53,700
2023-02-02 5.98 91,231
2023-01-31 5.98 15,070
2023-01-30 5.98 1,241,724
2023-01-26 6.00 170,652
2023-01-25 5.98 0
2023-01-24 5.98 8,000
2023-01-23 5.98 26,841
2023-01-20 5.98 91,080
2023-01-19 5.98 685,200
2023-01-18 6.04 1,000
2023-01-17 5.94 264,700
2023-01-16 6.02 882,013
2023-01-13 6.04 472,525
2023-01-12 6.04 355,746
2023-01-11 6.10 10,800
2023-01-10 6.14 2,100
2023-01-09 6.18 9,666
2023-01-06 6.20 97,300
2023-01-05 6.20 115,200
2023-01-04 6.20 300
2022-12-30 6.20 12,100
2022-12-29 6.20 500
2022-12-28 6.20 0
2022-12-27 6.20 683,796
2022-12-26 6.32 0
2022-12-23 6.32 37,000
2022-12-22 6.38 47,500
2022-12-21 6.38 169,507
2022-12-20 6.40 83,995
2022-12-19 6.40 50,410
2022-12-16 6.40 3,700
2022-12-15 6.40 6,000
2022-12-14 6.40 142,000
2022-12-13 6.46 17,000
2022-12-12 6.46 7,200
2022-12-09 6.46 2,795
2022-12-08 6.50 6,700
2022-12-07 6.50 72,200
2022-12-06 6.50 168,810
2022-12-05 6.50 55,000
2022-12-02 6.28 1,576,223
2022-11-30 6.28 21,880
2022-11-29 6.16 195,300
2022-11-28 6.16 15,500
2022-11-25 6.10 61,566
2022-11-24 6.10 33,977
2022-11-23 6.10 322,785
2022-11-22 6.02 216,600
2022-11-21 6.02 191,711
2022-11-18 6.02 40,000
2022-11-17 6.00 206,600
2022-11-16 6.00 14,373,066
2022-11-15 6.00 11,300
2022-11-14 5.80 222,270
2022-11-11 5.70 817,850
2022-11-10 5.70 319,800
2022-11-09 5.72 106,064
2022-11-08 5.80 89,033
2022-11-07 5.90 40,900
2022-11-04 5.90 53,400
2022-11-03 5.92 248,700
2022-11-01 5.92 384,426
2022-10-31 5.90 63,600
2022-10-28 5.98 155,070
2022-10-27 5.98 507
2022-10-26 5.98 114,368
2022-10-25 6.00 73,775
2022-10-21 6.06 289,869
2022-10-20 6.22 1,200
2022-10-19 6.22 24,632
2022-10-18 6.30 65,593
2022-10-17 6.34 53,509
2022-10-14 6.42 501
2022-10-13 6.44 46,066
2022-10-12 6.44 42,810
2022-10-11 6.44 0
2022-10-10 6.44 1,014
2022-10-07 6.44 126,900
2022-10-06 6.46 8,550
2022-10-05 6.48 10,110
2022-10-04 6.50 654
2022-10-03 6.50 1,013
2022-09-30 6.50 97,366
2022-09-29 6.48 11,240
2022-09-28 6.48 19,810
2022-09-27 6.50 39,000
2022-09-26 6.50 157,500
2022-09-23 6.50 15,632
2022-09-22 6.50 30,020
2022-09-21 6.50 10,400
2022-09-20 6.46 157,500
2022-09-19 6.50 92,200
2022-09-16 6.44 218,215
2022-09-15 6.44 178,200
2022-09-14 6.44 289,265
2022-09-13 6.44 247,400
2022-09-12 6.44 200
2022-09-09 6.38 102,053
2022-09-08 6.38 3,500
2022-09-07 6.32 255
2022-09-06 6.30 97,493
2022-09-05 6.30 1
2022-09-02 6.30 154,026
2022-08-31 6.26 83
2022-08-30 6.26 127,727
2022-08-29 6.26 370
2022-08-26 6.22 505,900
2022-08-25 6.24 14,600
2022-08-24 6.22 87,920
2022-08-23 6.22 132,600
2022-08-22 6.22 60,475
2022-08-19 6.22 159,200
2022-08-18 6.22 474,048
2022-08-17 6.18 114,100
2022-08-16 6.18 285,699
2022-08-12 6.18 4,020,000
2022-08-11 6.18 18,500
2022-08-10 6.20 39,081
2022-08-09 6.20 5,900
2022-08-08 6.20 81,600
2022-08-05 6.18 15,000
2022-08-04 6.14 710
2022-08-03 6.14 712,600
2022-08-02 6.14 732,500
2022-08-01 6.14 159,800
2022-07-29 6.14 41,600
2022-07-28 6.14 0
2022-07-27 6.14 53,915
2022-07-26 6.24 3,363
2022-07-25 6.24 103
2022-07-22 6.24 15,059
2022-07-21 6.26 5,000
2022-07-20 6.28 0
2022-07-19 6.28 157,611
2022-07-18 6.30 213,060
2022-07-15 6.30 27
2022-07-14 6.30 11,520
2022-07-13 6.50 394,700
2022-07-12 6.52 33,826
2022-07-11 6.54 137,304
2022-07-08 6.60 8,000
2022-07-07 6.60 30,730
2022-07-06 6.60 8,367
2022-07-05 6.60 190,203
2022-07-04 6.70 100,419
2022-07-01 6.70 20,300
2022-06-30 6.70 74,800
2022-06-29 6.70 91,100
2022-06-28 6.70 20,000
2022-06-27 6.70 60,100
2022-06-24 6.70 40,300
2022-06-23 6.70 15,000
2022-06-22 6.70 37,188
2022-06-21 6.74 15,100
2022-06-20 6.80 61,700
2022-06-17 6.80 22,300
2022-06-16 6.80 233,704
2022-06-15 6.90 2,181,514
2022-06-14 6.90 24,000
2022-06-13 6.90 17,705
2022-06-10 6.90 73,283
2022-06-09 6.90 80,600
2022-06-08 6.90 3,700
2022-06-07 6.90 458,041
2022-06-06 6.90 4,223
2022-06-03 6.90 43,200
2022-06-02 6.90 178,800
2022-06-01 6.92 182,585
2022-05-31 6.90 59,184
2022-05-30 6.90 166,846
2022-05-27 6.90 80,000
2022-05-26 6.90 306,347
2022-05-25 6.90 503,505
2022-05-24 6.98 154,600
2022-05-23 7.00 1,300,504
2022-05-20 6.90 54,300
2022-05-19 6.88 3,246,168
2022-05-18 6.84 411,544
2022-05-17 6.88 1,570,000
2022-05-16 6.84 3,303
2022-05-13 7.00 30,200
2022-05-12 6.82 85,200
2022-05-11 7.02 7,610
2022-05-10 7.00 834,200
2022-05-09 6.84 321,478
2022-05-06 7.02 134,146
2022-05-05 7.04 177,100
2022-05-04 7.02 78,916
2022-05-02 7.04 600
2022-04-29 7.02 81,910
2022-04-28 7.04 509,450
2022-04-27 7.04 2,422
2022-04-26 7.04 75,602
2022-04-25 7.04 29,964
2022-04-22 7.04 1,042,300
2022-04-21 7.02 83,730
2022-04-20 7.00 543,264
2022-04-19 7.02 480,729
2022-04-18 7.00 223,400
2022-04-15 7.04 721,300
2022-04-14 6.96 82,700
2022-04-13 6.92 6,100
2022-04-12 6.90 650,700
2022-04-11 6.90 509,800
2022-04-08 6.90 50,400
2022-04-07 6.88 500
2022-04-06 6.88 20,583
2022-04-05 6.88 12,300
2022-04-04 6.88 4,050
2022-04-01 6.92 16,300
2022-03-31 6.92 356,550
2022-03-30 6.82 206,272
2022-03-29 6.76 83,163
2022-03-28 6.70 2
2022-03-25 6.70 186,900
2022-03-24 6.70 9,110
2022-03-23 6.68 218,001
2022-03-22 6.68 410,235
2022-03-21 6.70 500