THE UNION SUGAR ESTATES CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-05-15 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-05-14 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-05-13 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-05-12 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-05-09 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-05-08 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-05-07 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-05-06 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-05-05 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-05-02 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-04-30 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-04-29 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-04-28 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-04-25 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-04-24 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-04-23 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-04-22 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-04-21 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-04-18 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-04-17 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-04-16 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-04-15 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-04-14 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-04-11 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-04-10 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-04-09 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-04-08 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-04-07 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-04-04 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-04-03 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-04-02 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-03-31 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-03-28 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-03-27 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-03-26 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-03-25 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-03-24 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-03-21 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-03-20 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-03-19 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-03-18 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-03-17 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-03-14 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-03-13 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-03-11 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-03-10 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-03-07 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 12 |
| 2025-03-06 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-03-05 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-03-04 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-03-03 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-02-28 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 300 |
| 2025-02-25 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 1,000 |
| 2025-02-24 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-02-21 | 114.00 | 114.00 | 108.00 | 108.00 | 108.00 | 1,001 |
| 2025-02-20 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2025-02-19 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2025-02-18 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2025-02-17 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 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.