THE UNION SUGAR ESTATES CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 50 |
| 2022-03-30 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 100 |
| 2022-03-29 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 1,300 |
| 2022-03-28 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 0 |
| 2022-03-25 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 0 |
| 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 |
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.