THE UNION SUGAR ESTATES CO. LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	100.00	100.00	100.00	100.00	100.00	0
2023-11-22	105.00	105.00	100.00	100.00	100.00	400
2023-11-21	105.00	105.00	105.00	105.00	105.00	100
2023-11-20	105.00	105.00	105.00	105.00	105.00	9
2023-11-17	105.00	105.00	105.00	105.00	105.00	0
2023-11-16	105.00	105.00	105.00	105.00	105.00	0
2023-11-15	105.00	105.00	105.00	105.00	105.00	0
2023-11-14	105.00	105.00	105.00	105.00	105.00	35,115
2023-11-13	105.00	105.00	105.00	105.00	105.00	0
2023-11-10	105.00	105.00	105.00	105.00	105.00	205
2023-11-09	105.00	105.00	105.00	105.00	105.00	0
2023-11-08	105.00	105.00	100.00	105.00	105.00	34,979
2023-11-07	105.00	105.00	105.00	105.00	105.00	100
2023-11-06	105.00	105.00	105.00	105.00	105.00	0
2023-11-03	105.00	105.00	105.00	105.00	105.00	0
2023-10-31	105.00	105.00	105.00	105.00	105.00	11,476,392
2023-10-30	105.00	105.00	105.00	105.00	105.00	50
2023-10-27	105.00	105.00	105.00	105.00	105.00	10
2023-10-26	105.00	105.00	105.00	105.00	105.00	45
2023-10-25	100.00	105.00	100.00	105.00	105.00	100
2023-10-24	100.00	100.00	100.00	100.00	100.00	0
2023-10-23	100.00	100.00	100.00	100.00	100.00	0
2023-10-20	100.00	100.00	100.00	100.00	100.00	0
2023-10-19	100.00	100.00	100.00	100.00	100.00	0
2023-10-18	100.00	100.00	100.00	100.00	100.00	0
2023-10-17	100.00	100.00	100.00	100.00	100.00	0
2023-10-16	105.00	105.00	100.00	100.00	100.00	300
2023-10-13	100.00	105.00	100.00	105.00	105.00	200
2023-10-12	108.00	108.00	100.00	100.00	100.00	1,600
2023-10-11	100.00	108.00	100.00	108.00	108.00	200
2023-10-10	109.00	109.00	100.00	100.00	100.00	1,025
2023-10-09	104.50	109.00	104.50	109.00	109.00	100
2023-10-06	50.750	104.50	50.750	104.50	104.50	500
2023-10-05	50.750	50.750	50.750	50.750	50.750	0
2023-10-04	50.750	50.750	50.750	50.750	50.750	0
2023-10-03	50.750	50.750	50.750	50.750	50.750	0
2023-10-02	50.750	50.750	50.750	50.750	50.750	0
2023-09-29	35.400	50.750	35.400	50.750	50.750	46,000
2023-09-28	35.400	35.400	35.400	35.400	35.400	0
2023-09-27	29.500	35.400	29.500	35.400	35.400	500
2023-09-26	20.500	29.500	20.500	29.500	29.500	1,400
2023-09-25	20.500	20.500	20.500	20.500	20.500	0
2023-09-22	20.500	20.500	20.500	20.500	20.500	0
2023-09-21	20.500	20.500	20.500	20.500	20.500	0
2023-09-19	20.500	20.500	20.500	20.500	20.500	0
2023-09-18	20.500	20.500	20.500	20.500	20.500	2,800
2023-09-15	20.500	20.500	20.500	20.500	20.500	0
2023-09-14	20.500	20.500	20.500	20.500	20.500	0
2023-09-13	20.500	20.500	20.500	20.500	20.500	0
2023-09-12	20.500	20.500	20.500	20.500	20.500	0
2023-09-11	20.500	20.500	20.500	20.500	20.500	0
2023-09-08	20.500	20.500	20.500	20.500	20.500	0
2023-09-07	20.500	20.500	20.500	20.500	20.500	0
2023-09-06	20.500	20.500	20.500	20.500	20.500	0
2023-09-05	20.500	20.500	20.500	20.500	20.500	0
2023-09-04	20.500	20.500	20.500	20.500	20.500	0
2023-09-01	20.500	20.500	20.500	20.500	20.500	0
2023-08-31	20.500	20.500	20.500	20.500	20.500	0
2023-08-30	20.500	20.500	20.500	20.500	20.500	1
2023-08-29	20.500	20.500	20.500	20.500	20.500	0

← NewerPage 13 of 21 · 1,245 trading daysOlder →

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.