THE UNION SUGAR ESTATES CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | 100 |
| 2025-08-13 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-08-12 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-08-11 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-08-08 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-08-07 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-08-06 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-08-05 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-08-04 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-08-01 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-07-31 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-07-30 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-07-29 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-07-28 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-07-25 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-07-24 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-07-23 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-07-22 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-07-21 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 100 |
| 2025-07-18 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-07-17 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-07-16 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-07-15 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-07-14 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-07-11 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-07-10 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-07-09 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-07-08 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-07-07 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-07-04 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-07-03 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-07-02 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-07-01 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-06-30 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-06-27 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-06-26 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-06-25 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-06-24 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-06-23 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-06-20 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-06-19 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-06-18 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-06-17 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-06-16 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-06-13 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-06-12 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-06-11 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-06-10 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-06-09 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-06-06 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-06-05 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-06-04 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-06-03 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-06-02 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-05-30 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-05-29 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-05-28 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-05-27 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-05-26 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-05-23 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 97 |
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.