THE UNION SUGAR ESTATES CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-04-27 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-04-24 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-04-23 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-04-22 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-04-21 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-04-20 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-04-17 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-04-16 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-04-15 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-04-14 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-04-13 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-04-10 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-04-09 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-04-08 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-04-07 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-04-06 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 4,600 |
| 2026-04-03 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-04-02 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-04-01 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-03-31 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-03-30 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-03-27 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-03-26 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-03-25 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-03-24 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-03-23 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-03-20 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-03-18 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-03-17 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-03-16 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-03-13 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-03-11 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-03-10 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-03-09 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-03-06 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-03-05 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-03-04 | 95.750 | 95.750 | 95.000 | 95.000 | 95.000 | 500 |
| 2026-03-03 | 95.750 | 95.750 | 95.750 | 95.750 | 95.750 | 0 |
| 2026-03-02 | 95.750 | 95.750 | 95.750 | 95.750 | 95.750 | 0 |
| 2026-02-27 | 95.750 | 95.750 | 95.750 | 95.750 | 95.750 | 0 |
| 2026-02-26 | 95.750 | 95.750 | 95.750 | 95.750 | 95.750 | 0 |
| 2026-02-25 | 95.750 | 95.750 | 95.750 | 95.750 | 95.750 | 0 |
| 2026-02-24 | 95.750 | 95.750 | 95.750 | 95.750 | 95.750 | 0 |
| 2026-02-23 | 96.000 | 96.000 | 95.750 | 95.750 | 95.750 | 5,000 |
| 2026-02-20 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2026-02-19 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2026-02-18 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2026-02-16 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2026-02-13 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2026-02-12 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2026-02-11 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2026-02-10 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2026-02-09 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 10 |
| 2026-02-06 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2026-02-05 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2026-02-04 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2026-02-03 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2026-02-02 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2026-01-30 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
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.