THE UNION SUGAR ESTATES CO. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	29.000	29.000	29.000	29.000	29.000	0
2022-03-23	29.000	29.000	29.000	29.000	29.000	300
2022-03-22	29.000	29.000	29.000	29.000	29.000	1,200
2022-03-21	29.000	29.000	29.000	29.000	29.000	0
2022-03-18	29.000	29.000	29.000	29.000	29.000	100
2022-03-17	29.000	29.000	29.000	29.000	29.000	0
2022-03-16	29.000	29.000	29.000	29.000	29.000	0
2022-03-15	29.000	29.000	29.000	29.000	29.000	0
2022-03-14	29.000	29.000	29.000	29.000	29.000	0
2022-03-11	29.000	29.000	29.000	29.000	29.000	200
2022-03-10	29.000	31.000	29.000	29.000	29.000	0
2022-03-09	29.000	31.000	29.000	29.000	29.000	0
2022-03-08	29.000	31.000	29.000	29.000	29.000	0
2022-03-07	29.000	31.000	29.000	29.000	29.000	0
2022-03-04	29.000	31.000	29.000	29.000	29.000	0
2022-03-03	31.000	31.000	29.000	29.000	29.000	300
2022-03-02	31.000	34.450	31.000	31.000	31.000	0
2022-02-28	31.000	34.450	31.000	31.000	31.000	0
2022-02-25	31.000	34.450	31.000	31.000	31.000	0
2022-02-24	31.000	34.450	31.000	31.000	31.000	0
2022-02-23	31.000	34.450	31.000	31.000	31.000	0
2022-02-22	31.000	34.450	31.000	31.000	31.000	0
2022-02-21	31.000	34.450	31.000	31.000	31.000	0
2022-02-18	34.450	34.450	31.000	31.000	31.000	5,300
2022-02-17	34.450	34.450	34.450	34.450	34.450	0
2022-02-16	34.450	34.450	34.450	34.450	34.450	0
2022-02-15	34.450	34.450	34.450	34.450	34.450	0
2022-02-14	34.450	34.450	34.450	34.450	34.450	0
2022-02-11	34.450	34.450	34.450	34.450	34.450	0
2022-02-10	34.450	34.450	34.450	34.450	34.450	0
2022-02-09	34.450	34.450	34.450	34.450	34.450	0
2022-02-08	34.450	34.450	34.450	34.450	34.450	0
2022-02-07	34.450	34.450	34.450	34.450	34.450	0
2022-02-04	34.450	34.450	34.450	34.450	34.450	0
2022-02-03	34.450	34.450	34.450	34.450	34.450	0
2022-01-31	34.450	34.450	34.450	34.450	34.450	0
2022-01-28	34.450	34.450	34.450	34.450	34.450	0
2022-01-27	34.450	34.450	34.450	34.450	34.450	7
2022-01-26	34.450	34.450	34.450	34.450	34.450	0
2022-01-25	34.450	34.450	34.450	34.450	34.450	0
2022-01-24	34.450	34.450	34.450	34.450	34.450	10
2022-01-21	34.450	34.500	34.450	34.450	34.450	0
2022-01-20	34.450	34.500	34.450	34.450	34.450	0
2022-01-19	34.450	34.500	34.450	34.450	34.450	0
2022-01-17	34.450	34.500	34.450	34.450	34.450	0
2022-01-14	34.450	34.500	34.450	34.450	34.450	0
2022-01-13	34.450	34.500	34.450	34.450	34.450	0
2022-01-12	34.450	34.500	34.450	34.450	34.450	0
2022-01-11	34.450	34.500	34.450	34.450	34.450	0
2022-01-10	34.450	34.500	34.450	34.450	34.450	0
2022-01-07	34.450	34.500	34.450	34.450	34.450	0
2022-01-06	34.450	34.500	34.450	34.450	34.450	0
2022-01-05	34.500	34.500	34.450	34.450	34.450	3,800
2022-01-04	34.550	34.550	34.500	34.500	34.500	500
2021-12-31	34.550	34.550	28.800	34.550	34.550	0
2021-12-30	28.800	34.550	28.800	34.550	34.550	8,800
2021-12-29	24.000	28.800	24.000	28.800	28.800	6,000
2021-12-28	22.800	24.000	22.800	24.000	24.000	2,000
2021-12-27	19.000	22.800	19.000	22.800	22.800	1,700
2021-12-24	15.900	19.000	15.900	19.000	19.000	1,300

← NewerPage 20 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.