THE UNION SUGAR ESTATES CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2026-10-14 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2026-10-13 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2026-10-12 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2026-10-09 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2026-10-08 | 85.000 | 85.000 | 80.000 | 80.000 | 80.000 | 1,700 |
| 2026-10-07 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2026-10-06 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2026-10-05 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2026-10-02 | 86.500 | 86.500 | 85.000 | 85.000 | 85.000 | 3,800 |
| 2026-10-01 | 87.000 | 87.000 | 86.500 | 86.500 | 86.500 | 500 |
| 2026-09-30 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 0 |
| 2026-09-29 | 89.750 | 89.750 | 87.000 | 87.000 | 87.000 | 300 |
| 2026-09-28 | 89.750 | 89.750 | 89.750 | 89.750 | 89.750 | 0 |
| 2026-09-25 | 89.750 | 89.750 | 89.750 | 89.750 | 89.750 | 0 |
| 2026-09-24 | 89.750 | 89.750 | 89.750 | 89.750 | 89.750 | 0 |
| 2026-09-23 | 89.750 | 89.750 | 89.750 | 89.750 | 89.750 | 0 |
| 2026-09-22 | 89.750 | 89.750 | 89.750 | 89.750 | 89.750 | 0 |
| 2026-09-21 | 89.750 | 89.750 | 89.750 | 89.750 | 89.750 | 0 |
| 2026-09-18 | 89.750 | 89.750 | 89.750 | 89.750 | 89.750 | 0 |
| 2026-09-17 | 89.750 | 89.750 | 89.750 | 89.750 | 89.750 | 0 |
| 2026-09-16 | 89.750 | 89.750 | 89.750 | 89.750 | 89.750 | 0 |
| 2026-09-14 | 89.750 | 89.750 | 89.750 | 89.750 | 89.750 | 0 |
| 2026-09-11 | 89.750 | 89.750 | 89.750 | 89.750 | 89.750 | 0 |
| 2026-09-10 | 89.750 | 89.750 | 89.750 | 89.750 | 89.750 | 0 |
| 2026-09-09 | 90.000 | 90.000 | 89.750 | 89.750 | 89.750 | 33,000 |
| 2026-09-08 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2026-09-07 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2026-09-04 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2026-09-03 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2026-09-02 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 10 |
| 2026-09-01 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2026-08-31 | 94.750 | 94.750 | 90.000 | 90.000 | 90.000 | 500 |
| 2026-08-28 | 94.750 | 94.750 | 94.750 | 94.750 | 94.750 | 0 |
| 2026-08-27 | 94.750 | 94.750 | 94.750 | 94.750 | 94.750 | 0 |
| 2026-08-26 | 94.750 | 94.750 | 94.750 | 94.750 | 94.750 | 0 |
| 2026-08-25 | 94.750 | 94.750 | 94.750 | 94.750 | 94.750 | 0 |
| 2026-08-24 | 94.750 | 94.750 | 94.750 | 94.750 | 94.750 | 0 |
| 2026-08-21 | 94.750 | 94.750 | 94.750 | 94.750 | 94.750 | 0 |
| 2026-08-20 | 94.750 | 94.750 | 94.750 | 94.750 | 94.750 | 26 |
| 2026-08-19 | 94.750 | 94.750 | 94.750 | 94.750 | 94.750 | 0 |
| 2026-08-18 | 94.750 | 94.750 | 94.750 | 94.750 | 94.750 | 0 |
| 2026-08-17 | 94.750 | 94.750 | 94.750 | 94.750 | 94.750 | 0 |
| 2026-08-14 | 94.750 | 94.750 | 94.750 | 94.750 | 94.750 | 0 |
| 2026-08-13 | 94.750 | 94.750 | 94.750 | 94.750 | 94.750 | 0 |
| 2026-08-12 | 94.750 | 94.750 | 94.750 | 94.750 | 94.750 | 0 |
| 2026-08-11 | 94.750 | 94.750 | 94.750 | 94.750 | 94.750 | 0 |
| 2026-08-10 | 94.750 | 94.750 | 94.750 | 94.750 | 94.750 | 0 |
| 2026-08-07 | 94.750 | 94.750 | 94.750 | 94.750 | 94.750 | 0 |
| 2026-08-06 | 94.750 | 94.750 | 94.750 | 94.750 | 94.750 | 0 |
| 2026-08-05 | 94.750 | 94.750 | 94.750 | 94.750 | 94.750 | 0 |
| 2026-08-04 | 94.750 | 94.750 | 94.750 | 94.750 | 94.750 | 0 |
| 2026-08-03 | 94.750 | 94.750 | 94.750 | 94.750 | 94.750 | 0 |
| 2026-07-31 | 94.750 | 94.750 | 94.750 | 94.750 | 94.750 | 0 |
| 2026-07-30 | 94.750 | 94.750 | 94.750 | 94.750 | 94.750 | 0 |
| 2026-07-29 | 94.750 | 94.750 | 94.750 | 94.750 | 94.750 | 0 |
| 2026-07-28 | 94.750 | 94.750 | 94.750 | 94.750 | 94.750 | 3 |
| 2026-07-27 | 94.750 | 94.750 | 94.750 | 94.750 | 94.750 | 0 |
| 2026-07-24 | 94.750 | 94.750 | 94.750 | 94.750 | 94.750 | 0 |
| 2026-07-23 | 94.750 | 94.750 | 94.750 | 94.750 | 94.750 | 0 |
Page 1 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.