Al Noor Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-12 | 83.000 | 85.000 | 83.000 | 85.000 | 82.452 | 501 |
| 2024-07-11 | 82.830 | 87.000 | 78.620 | 85.000 | 82.452 | 291 |
| 2024-07-09 | 83.000 | 85.000 | 83.000 | 85.000 | 82.452 | 2,174 |
| 2024-07-08 | 86.660 | 86.660 | 85.000 | 85.000 | 82.452 | 525 |
| 2024-07-04 | 80.020 | 85.000 | 80.020 | 83.310 | 80.813 | 741 |
| 2024-07-03 | 85.000 | 85.000 | 85.000 | 85.000 | 82.452 | 540 |
| 2024-06-28 | 85.000 | 85.000 | 85.000 | 85.000 | 82.452 | 1,600 |
| 2024-06-27 | 85.020 | 85.020 | 84.100 | 85.000 | 82.452 | 4,500 |
| 2024-06-26 | 85.020 | 88.890 | 85.020 | 88.890 | 86.225 | 5 |
| 2024-06-24 | 87.020 | 88.890 | 86.300 | 88.890 | 86.225 | 224 |
| 2024-06-21 | 88.960 | 88.960 | 85.020 | 88.890 | 86.225 | 14,650 |
| 2024-06-20 | 89.440 | 89.440 | 85.020 | 88.960 | 86.293 | 8,175 |
| 2024-06-14 | 84.000 | 84.000 | 82.460 | 82.460 | 79.988 | 5 |
| 2024-06-13 | 82.450 | 82.500 | 82.450 | 82.460 | 79.988 | 1,700 |
| 2024-06-12 | 82.740 | 82.740 | 77.190 | 77.190 | 74.876 | 2 |
| 2024-06-11 | 83.590 | 83.590 | 77.190 | 77.190 | 74.876 | 243 |
| 2024-06-07 | 76.000 | 80.000 | 76.000 | 77.190 | 74.876 | 449 |
| 2024-06-06 | 81.000 | 82.000 | 77.000 | 77.370 | 75.051 | 4,602 |
| 2024-06-05 | 90.000 | 90.000 | 80.000 | 81.900 | 79.445 | 1,928 |
| 2024-06-04 | 85.010 | 87.900 | 83.000 | 84.070 | 81.550 | 2,223 |
| 2024-06-03 | 85.000 | 88.950 | 85.000 | 85.010 | 82.462 | 601 |
| 2024-05-31 | 83.350 | 92.850 | 83.260 | 86.100 | 83.519 | 1,547 |
| 2024-05-30 | 94.990 | 94.990 | 85.310 | 86.190 | 83.606 | 8,087 |
| 2024-05-29 | 99.000 | 103.50 | 92.250 | 92.480 | 89.708 | 25,253 |
| 2024-05-27 | 109.00 | 109.00 | 94.760 | 100.18 | 97.177 | 18,303 |
| 2024-05-24 | 100.00 | 103.00 | 100.00 | 103.00 | 99.912 | 4,000 |
| 2024-05-23 | 104.50 | 104.50 | 104.50 | 104.50 | 101.37 | 12,500 |
| 2024-05-22 | 107.00 | 107.98 | 106.10 | 106.10 | 102.92 | 2,000 |
| 2024-05-21 | 107.00 | 107.00 | 105.50 | 105.50 | 102.34 | 1,500 |
| 2024-05-20 | 105.53 | 105.53 | 105.50 | 105.52 | 102.36 | 1,000 |
| 2024-05-17 | 107.07 | 108.00 | 106.00 | 107.07 | 103.86 | 39,500 |
| 2024-05-16 | 105.00 | 105.00 | 105.00 | 105.00 | 101.85 | 1,000 |
| 2024-05-15 | 105.50 | 105.50 | 105.00 | 105.10 | 101.95 | 4,000 |
| 2024-05-14 | 106.01 | 106.01 | 105.00 | 105.00 | 101.85 | 11,000 |
| 2024-05-13 | 105.05 | 105.05 | 105.00 | 105.03 | 101.88 | 1,000 |
| 2024-05-09 | 103.10 | 105.00 | 103.10 | 105.00 | 101.85 | 1,500 |
| 2024-05-08 | 104.00 | 105.00 | 104.00 | 105.00 | 101.85 | 2,000 |
| 2024-05-07 | 103.25 | 104.00 | 103.02 | 104.00 | 100.88 | 4,500 |
| 2024-05-06 | 102.80 | 103.50 | 102.80 | 103.00 | 99.912 | 2,500 |
| 2024-05-02 | 103.80 | 103.80 | 102.25 | 102.25 | 99.185 | 1,000 |
| 2024-04-30 | 102.00 | 103.10 | 101.00 | 103.10 | 100.01 | 5,500 |
| 2024-04-29 | 102.00 | 102.00 | 98.600 | 98.600 | 95.644 | 2,500 |
| 2024-04-26 | 102.00 | 104.95 | 102.00 | 102.50 | 99.427 | 3,000 |
| 2024-04-25 | 101.03 | 101.03 | 101.01 | 101.01 | 97.982 | 1,000 |
| 2024-04-24 | 101.25 | 101.50 | 101.20 | 101.50 | 98.457 | 2,500 |
| 2024-04-23 | 99.880 | 102.60 | 99.880 | 102.52 | 99.447 | 24,000 |
| 2024-04-22 | 94.000 | 99.950 | 94.000 | 99.950 | 96.954 | 4,000 |
| 2024-04-19 | 95.000 | 96.000 | 93.000 | 94.520 | 91.687 | 7,000 |
| 2024-04-18 | 100.00 | 100.00 | 100.00 | 100.00 | 97.002 | 1,000 |
| 2024-04-17 | 93.100 | 94.900 | 92.360 | 94.900 | 92.055 | 2,000 |
| 2024-04-16 | 92.020 | 95.000 | 92.020 | 93.100 | 90.309 | 5,000 |
| 2024-04-15 | 97.880 | 99.990 | 95.020 | 95.020 | 92.172 | 3,500 |
| 2024-04-09 | 93.000 | 94.000 | 93.000 | 94.000 | 91.182 | 2,000 |
| 2024-04-04 | 94.880 | 94.970 | 94.850 | 94.900 | 92.055 | 2,500 |
| 2024-04-03 | 90.500 | 92.980 | 90.500 | 92.980 | 90.193 | 1,000 |
| 2024-04-02 | 89.950 | 90.000 | 89.950 | 90.000 | 87.302 | 3,000 |
| 2024-04-01 | 90.210 | 90.210 | 87.630 | 88.250 | 85.604 | 8,000 |
| 2024-03-29 | 93.000 | 97.000 | 90.020 | 94.740 | 91.900 | 11,500 |
| 2024-03-28 | 92.500 | 92.500 | 92.500 | 92.500 | 89.727 | 5,500 |
| 2024-03-26 | 90.000 | 90.000 | 90.000 | 90.000 | 87.302 | 3,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-19 | 4.0000 PKR |
| 2024-01-17 | 9.0000 PKR |
| 2023-01-18 | 5.0000 PKR |
| 2022-01-19 | 5.0000 PKR |
| 2021-01-19 | 3.0000 PKR |
| 2020-01-17 | 3.0000 PKR |
| 2019-01-17 | 1.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.