THE UNION SUGAR ESTATES CO. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-12-23	13.250	15.900	13.250	15.900	15.900	2,000
2021-12-22	11.050	13.250	11.050	13.250	13.250	2,000
2021-12-21	11.050	11.250	11.050	11.050	11.050	0
2021-12-20	11.050	11.250	11.050	11.050	11.050	0
2021-12-17	11.050	11.250	11.050	11.050	11.050	0
2021-12-16	11.050	11.250	11.050	11.050	11.050	0
2021-12-15	11.050	11.250	11.050	11.050	11.050	0
2021-12-14	11.050	11.250	11.050	11.050	11.050	0
2021-12-13	11.050	11.250	11.050	11.050	11.050	0
2021-12-10	11.050	11.250	11.050	11.050	11.050	0
2021-12-09	11.050	11.250	11.050	11.050	11.050	0
2021-12-08	11.050	11.250	11.050	11.050	11.050	0
2021-12-07	11.050	11.250	11.050	11.050	11.050	0
2021-12-06	11.050	11.250	11.050	11.050	11.050	108,000
2021-12-03	11.050	11.050	11.000	11.050	11.050	0
2021-12-02	11.050	11.050	11.000	11.050	11.050	0
2021-12-01	11.050	11.050	11.000	11.050	11.050	0
2021-11-30	11.050	11.050	11.000	11.050	11.050	0
2021-11-29	11.050	11.050	11.000	11.050	11.050	0
2021-11-26	11.050	11.050	11.000	11.050	11.050	0
2021-11-25	11.050	11.050	11.000	11.050	11.050	0
2021-11-24	11.050	11.050	11.000	11.050	11.050	0
2021-11-23	11.050	11.050	11.000	11.050	11.050	0
2021-11-22	11.050	11.050	11.000	11.050	11.050	0
2021-11-19	11.050	11.050	11.000	11.050	11.050	0
2021-11-18	11.050	11.050	11.000	11.050	11.050	0
2021-11-17	11.050	11.050	11.000	11.050	11.050	0
2021-11-16	11.050	11.050	11.000	11.050	11.050	0
2021-11-15	11.050	11.050	11.000	11.050	11.050	0
2021-11-12	11.050	11.050	11.000	11.050	11.050	0
2021-11-11	11.050	11.050	11.000	11.050	11.050	0
2021-11-10	11.050	11.050	11.000	11.050	11.050	0
2021-11-09	11.050	11.050	11.000	11.050	11.050	0
2021-11-08	11.050	11.050	11.000	11.050	11.050	0
2021-11-05	11.050	11.050	11.000	11.050	11.050	0
2021-11-03	11.050	11.050	11.000	11.050	11.050	0
2021-10-29	11.050	11.050	11.000	11.050	11.050	0
2021-10-28	11.050	11.050	11.000	11.050	11.050	0
2021-10-27	11.050	11.050	11.000	11.050	11.050	0
2021-10-26	11.050	11.050	11.000	11.050	11.050	0

← NewerPage 21 of 21 · 1,245 trading days

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.