THE UNION SUGAR ESTATES CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-02-14 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2025-02-13 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2025-02-12 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2025-02-10 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2025-02-07 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2025-02-06 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2025-02-05 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2025-02-04 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2025-02-03 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2025-01-31 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2025-01-30 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2025-01-28 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2025-01-27 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2025-01-24 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2025-01-23 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2025-01-22 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2025-01-21 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2025-01-20 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2025-01-17 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2025-01-16 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 2,000 |
| 2025-01-15 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-01-14 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 166,491 |
| 2025-01-13 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-01-10 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-01-09 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-01-08 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-01-07 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-01-06 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-01-03 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-12-31 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-12-30 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-12-27 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-12-26 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-12-24 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-12-23 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-12-20 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-12-19 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-12-18 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-12-17 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-12-16 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-12-13 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-12-12 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-12-11 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1,000 |
| 2024-12-10 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-12-09 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-12-06 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-12-05 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-12-04 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-12-03 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-12-02 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 300 |
| 2024-11-29 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-11-28 | 120.00 | 120.00 | 115.00 | 115.00 | 115.00 | 2,000 |
| 2024-11-27 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2024-11-26 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2024-11-25 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2024-11-22 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 8,200 |
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.