Al Noor Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	55.000	55.000	55.000	55.000	48.417	500
2023-08-03	54.000	55.010	54.000	55.010	48.426	1,000
2023-08-02	50.410	58.000	50.410	58.000	51.058	1,500
2023-07-17	58.000	58.000	58.000	58.000	51.058	500
2023-06-19	59.550	59.550	59.550	59.550	52.422	1,000
2023-06-15	64.390	64.390	64.390	64.390	56.683	8,000
2023-06-14	59.900	59.900	59.900	59.900	52.730	1,500
2023-06-13	53.500	58.000	53.500	55.720	49.051	9,000
2023-06-09	54.000	54.000	54.000	54.000	47.537	1,000
2023-06-08	54.900	55.000	54.900	54.930	48.355	4,000
2023-06-07	55.900	55.900	55.900	55.900	49.209	500
2023-06-05	52.000	52.000	52.000	52.000	45.776	1,000
2023-06-02	48.990	48.990	48.990	48.990	43.126	500
2023-06-01	45.570	45.570	45.570	45.570	40.116	500
2023-05-22	42.080	42.080	42.080	42.080	37.043	500
2023-05-17	43.900	43.900	43.900	43.900	38.646	500
2023-05-16	47.400	47.400	47.400	47.400	41.727	500
2023-04-19	44.100	44.100	44.100	44.100	38.822	500
2023-04-04	49.440	49.440	46.000	46.000	40.494	2,500
2023-04-03	46.000	46.000	46.000	46.000	40.494	500
2023-03-27	44.000	44.000	44.000	44.000	38.734	500
2023-03-20	47.000	47.000	47.000	47.000	41.374	500
2023-03-17	46.000	52.200	46.000	50.130	44.130	1,500
2023-03-16	52.000	52.000	48.560	48.560	42.748	1,500
2023-03-15	51.100	58.000	51.100	52.100	45.864	1,500
2023-03-14	48.050	54.500	48.050	54.500	47.977	1,000
2023-03-13	51.760	51.760	51.760	51.760	45.565	500
2023-03-10	48.150	48.150	48.150	48.150	42.387	500
2023-03-09	51.500	51.500	51.500	51.500	45.336	500
2023-03-08	52.800	55.000	52.800	55.000	48.417	17,500
2023-03-07	60.450	60.450	57.000	57.000	50.178	3,500
2023-03-02	60.500	60.500	60.500	60.500	53.259	500
2023-03-01	59.990	59.990	55.100	57.090	50.257	2,000
2023-02-28	56.640	56.640	52.800	55.920	49.227	54,500
2023-02-27	52.690	52.690	52.690	52.690	46.383	3,500
2023-02-24	50.520	50.520	49.020	49.020	43.153	5,000
2023-02-23	47.000	47.000	47.000	47.000	41.374	500
2023-02-22	50.010	50.010	50.010	50.010	44.024	500
2023-02-21	51.600	51.600	51.600	51.600	45.424	500
2023-02-20	48.000	48.000	48.000	48.000	42.255	500
2023-02-17	51.700	51.700	51.700	51.700	45.512	2,000
2023-02-16	53.420	53.420	48.100	48.100	42.343	1,000
2023-02-15	49.700	49.700	49.700	49.700	43.751	500
2023-02-14	50.500	58.600	50.500	53.010	46.665	15,500
2023-02-10	48.160	54.550	48.160	54.520	47.994	3,500
2023-02-09	50.750	50.750	50.750	50.750	44.676	500
2023-02-08	53.800	53.800	53.800	53.800	47.361	500
2023-02-07	57.350	57.390	57.350	57.390	50.521	1,000
2023-02-06	61.990	61.990	61.990	61.990	54.570	3,000
2023-02-02	61.990	61.990	61.990	61.990	54.570	500
2023-02-01	58.010	58.010	58.010	58.010	51.067	500
2023-01-31	53.900	53.970	53.900	53.970	47.510	1,500
2023-01-30	50.210	50.210	50.210	50.210	44.200	500
2023-01-27	52.100	52.100	52.100	52.100	45.864	500
2023-01-26	48.100	55.230	48.100	55.230	48.619	1,500
2023-01-24	51.380	51.380	51.380	51.380	45.230	500
2023-01-20	47.800	47.800	47.800	47.800	42.079	500
2023-01-19	51.550	55.600	51.550	51.550	45.380	500
2023-01-16	60.600	60.600	60.600	60.600	48.172	500
2023-01-09	60.000	61.400	60.000	61.400	48.808	4,500

← NewerPage 12 of 15 · 881 trading daysOlder →

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.