Al Noor Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | 90.000 | 90.000 | 90.000 | 90.000 | 87.302 | 500 |
| 2024-03-21 | 89.950 | 90.000 | 89.950 | 90.000 | 87.302 | 33,000 |
| 2024-03-12 | 85.020 | 87.990 | 83.020 | 87.990 | 85.352 | 3,500 |
| 2024-03-11 | 85.250 | 85.250 | 85.250 | 85.250 | 82.694 | 500 |
| 2024-03-08 | 85.010 | 85.010 | 85.010 | 85.010 | 82.462 | 500 |
| 2024-03-07 | 86.120 | 86.230 | 86.120 | 86.230 | 83.645 | 1,000 |
| 2024-03-06 | 92.500 | 92.500 | 92.350 | 92.350 | 89.582 | 1,000 |
| 2024-03-05 | 89.600 | 89.980 | 89.600 | 89.980 | 87.283 | 2,500 |
| 2024-02-29 | 87.020 | 87.020 | 87.020 | 87.020 | 84.411 | 500 |
| 2024-02-27 | 87.060 | 87.060 | 87.050 | 87.050 | 84.440 | 1,500 |
| 2024-02-22 | 90.000 | 90.000 | 90.000 | 90.000 | 87.302 | 1,000 |
| 2024-02-21 | 86.880 | 90.000 | 86.880 | 89.980 | 87.283 | 4,500 |
| 2024-02-20 | 83.900 | 83.950 | 83.900 | 83.950 | 81.433 | 1,500 |
| 2024-02-19 | 80.020 | 80.020 | 80.020 | 80.020 | 77.621 | 500 |
| 2024-02-16 | 81.000 | 82.000 | 81.000 | 82.000 | 79.542 | 1,000 |
| 2024-02-14 | 83.020 | 83.020 | 83.020 | 83.020 | 80.531 | 500 |
| 2024-02-13 | 83.020 | 83.020 | 83.020 | 83.020 | 80.531 | 500 |
| 2024-02-12 | 87.020 | 87.020 | 86.020 | 86.020 | 83.441 | 1,500 |
| 2024-02-09 | 85.050 | 85.050 | 85.050 | 85.050 | 82.500 | 500 |
| 2024-02-07 | 89.950 | 89.950 | 89.950 | 89.950 | 87.254 | 1,000 |
| 2024-02-06 | 89.950 | 89.950 | 89.950 | 89.950 | 87.254 | 500 |
| 2024-02-01 | 86.010 | 86.170 | 86.010 | 86.170 | 83.587 | 1,000 |
| 2024-01-31 | 81.860 | 93.750 | 81.860 | 86.020 | 83.441 | 6,000 |
| 2024-01-30 | 95.900 | 95.900 | 88.500 | 88.500 | 85.847 | 5,500 |
| 2024-01-29 | 85.000 | 89.210 | 85.000 | 89.210 | 86.536 | 12,500 |
| 2024-01-26 | 82.950 | 82.990 | 82.950 | 82.990 | 80.502 | 1,500 |
| 2024-01-25 | 78.430 | 78.750 | 75.510 | 78.750 | 76.389 | 2,000 |
| 2024-01-24 | 78.450 | 78.450 | 78.400 | 78.430 | 76.079 | 1,500 |
| 2024-01-23 | 75.070 | 86.000 | 75.070 | 79.000 | 76.632 | 5,000 |
| 2024-01-18 | 81.120 | 81.120 | 81.120 | 81.120 | 78.688 | 500 |
| 2024-01-17 | 90.000 | 90.000 | 87.500 | 87.500 | 84.877 | 1,500 |
| 2024-01-16 | 98.630 | 98.630 | 92.040 | 97.310 | 85.663 | 3,000 |
| 2024-01-15 | 96.010 | 99.000 | 96.010 | 99.000 | 87.150 | 3,000 |
| 2024-01-12 | 99.420 | 99.420 | 95.000 | 95.000 | 83.629 | 8,500 |
| 2024-01-11 | 94.930 | 95.450 | 94.000 | 95.450 | 84.025 | 10,500 |
| 2024-01-10 | 94.000 | 94.500 | 90.510 | 90.510 | 79.677 | 1,500 |
| 2024-01-09 | 95.990 | 96.000 | 92.100 | 93.400 | 82.221 | 6,500 |
| 2024-01-08 | 95.000 | 95.000 | 95.000 | 95.000 | 83.629 | 1,500 |
| 2024-01-05 | 91.670 | 96.000 | 89.410 | 95.990 | 84.501 | 11,000 |
| 2024-01-04 | 97.100 | 97.150 | 96.660 | 96.660 | 85.090 | 8,000 |
| 2024-01-03 | 103.00 | 106.20 | 99.000 | 104.50 | 91.992 | 35,500 |
| 2024-01-02 | 94.950 | 98.820 | 94.950 | 98.820 | 86.992 | 41,500 |
| 2024-01-01 | 90.000 | 91.930 | 90.000 | 91.930 | 80.927 | 55,500 |
| 2023-12-29 | 85.520 | 85.520 | 85.500 | 85.520 | 75.284 | 17,000 |
| 2023-12-28 | 78.000 | 79.550 | 78.000 | 79.550 | 70.028 | 3,000 |
| 2023-12-15 | 74.000 | 74.000 | 74.000 | 74.000 | 65.143 | 500 |
| 2023-12-11 | 78.800 | 78.800 | 78.800 | 78.800 | 69.368 | 12,500 |
| 2023-12-08 | 73.500 | 73.500 | 73.500 | 73.500 | 64.703 | 22,500 |
| 2023-12-06 | 68.850 | 68.850 | 68.850 | 68.850 | 60.609 | 500 |
| 2023-12-01 | 67.900 | 68.800 | 67.900 | 68.800 | 60.565 | 3,000 |
| 2023-10-17 | 64.000 | 64.000 | 64.000 | 64.000 | 56.340 | 500 |
| 2023-10-13 | 69.000 | 69.000 | 69.000 | 69.000 | 60.741 | 1,000 |
| 2023-10-12 | 65.000 | 65.000 | 65.000 | 65.000 | 57.220 | 1,000 |
| 2023-10-11 | 63.000 | 63.000 | 63.000 | 63.000 | 55.459 | 1,000 |
| 2023-08-31 | 55.940 | 59.560 | 55.940 | 59.560 | 52.431 | 5,500 |
| 2023-08-24 | 55.400 | 55.400 | 55.400 | 55.400 | 48.769 | 20,500 |
| 2023-08-21 | 51.800 | 51.800 | 51.800 | 51.800 | 45.600 | 500 |
| 2023-08-15 | 56.000 | 56.000 | 56.000 | 56.000 | 49.297 | 500 |
| 2023-08-11 | 56.000 | 56.000 | 56.000 | 56.000 | 49.297 | 1,000 |
| 2023-08-07 | 55.000 | 55.000 | 55.000 | 55.000 | 48.417 | 500 |
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.