THE UNION SUGAR ESTATES CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 0 |
| 2024-05-28 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 0 |
| 2024-05-27 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 0 |
| 2024-05-24 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 0 |
| 2024-05-23 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 0 |
| 2024-05-22 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 0 |
| 2024-05-21 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 0 |
| 2024-05-20 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 0 |
| 2024-05-17 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 0 |
| 2024-05-16 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 0 |
| 2024-05-15 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 0 |
| 2024-05-14 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 0 |
| 2024-05-13 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 0 |
| 2024-05-10 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 0 |
| 2024-05-09 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 0 |
| 2024-05-08 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 0 |
| 2024-05-07 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 0 |
| 2024-05-06 | 90.000 | 90.000 | 83.000 | 83.000 | 83.000 | 1,800 |
| 2024-05-03 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2024-05-02 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2024-04-30 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2024-04-29 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2024-04-26 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2024-04-25 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2024-04-24 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 300 |
| 2024-04-23 | 97.750 | 97.750 | 90.000 | 90.000 | 90.000 | 1,000 |
| 2024-04-19 | 97.750 | 97.750 | 97.750 | 97.750 | 97.750 | 0 |
| 2024-04-18 | 97.750 | 97.750 | 97.750 | 97.750 | 97.750 | 0 |
| 2024-04-17 | 97.750 | 97.750 | 97.750 | 97.750 | 97.750 | 0 |
| 2024-04-16 | 97.750 | 97.750 | 97.750 | 97.750 | 97.750 | 1,200 |
| 2024-04-15 | 97.750 | 97.750 | 97.750 | 97.750 | 97.750 | 0 |
| 2024-04-12 | 97.750 | 97.750 | 97.750 | 97.750 | 97.750 | 0 |
| 2024-04-10 | 97.750 | 97.750 | 97.750 | 97.750 | 97.750 | 0 |
| 2024-04-08 | 97.750 | 97.750 | 97.750 | 97.750 | 97.750 | 0 |
| 2024-04-05 | 98.000 | 98.000 | 97.750 | 97.750 | 97.750 | 200 |
| 2024-04-04 | 100.00 | 100.00 | 98.000 | 98.000 | 98.000 | 200 |
| 2024-04-03 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100 |
| 2024-04-02 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 700 |
| 2024-04-01 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1,500 |
| 2024-03-29 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2024-03-28 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2024-03-27 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 1,000 |
| 2024-03-26 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2024-03-25 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2024-03-22 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2024-03-21 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2024-03-20 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2024-03-19 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2024-03-18 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 4,100 |
| 2024-03-15 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 300 |
| 2024-03-14 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 1,100 |
| 2024-03-13 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 900 |
| 2024-03-11 | 107.00 | 107.00 | 102.00 | 102.00 | 102.00 | 400 |
| 2024-03-07 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2024-03-06 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 300 |
| 2024-03-05 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2024-03-04 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2024-03-01 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2024-02-29 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2024-02-28 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-19 | 3.0000 MUR |
| 2025-01-17 | 3.0000 MUR |
| 2024-02-09 | 1.5870 MUR |
| 2023-01-17 | 1.5870 MUR |
| 2022-01-06 | 1.5900 MUR |
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.