Al Noor Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	61.600	62.000	61.600	62.000	49.285	25,500
2023-01-04	61.600	61.600	61.600	61.600	48.967	1,000
2023-01-03	61.640	61.650	61.600	61.600	48.967	14,500
2023-01-02	61.650	61.650	53.200	61.650	49.007	38,000
2022-12-30	57.350	57.350	57.350	57.350	45.589	1,500
2022-12-29	53.350	53.350	53.350	53.350	42.409	500
2022-12-28	57.600	57.600	57.600	57.600	45.788	500
2022-12-27	63.570	63.570	54.730	62.000	49.285	2,500
2022-12-26	59.000	59.140	59.000	59.140	47.012	6,000
2022-12-23	59.950	59.950	55.020	55.020	43.737	1,000
2022-12-22	57.740	57.740	57.740	57.740	45.899	500
2022-12-20	57.240	57.240	52.250	52.250	41.535	1,000
2022-12-19	53.250	53.250	53.250	53.250	42.330	500
2022-12-16	62.850	62.850	55.000	55.000	43.721	1,000
2022-12-15	55.120	62.470	55.120	58.470	46.479	18,000
2022-12-14	58.120	58.120	58.120	58.120	46.201	500
2022-12-12	62.580	62.580	62.580	62.580	49.746	500
2022-12-07	67.640	67.650	67.640	67.640	53.769	25,000
2022-12-06	63.000	63.000	63.000	63.000	50.080	30,000
2022-12-05	63.000	63.000	63.000	63.000	50.080	40,000
2022-12-02	62.000	62.000	62.000	62.000	49.285	5,500
2022-12-01	62.000	62.000	62.000	62.000	49.285	10,500
2022-11-29	53.150	61.700	53.150	61.700	49.047	21,000
2022-11-28	57.400	57.400	57.400	57.400	45.629	500
2022-11-23	57.210	62.000	57.210	62.000	49.285	18,500
2022-11-21	61.780	61.780	61.780	61.780	49.110	26,500
2022-11-18	57.470	57.470	57.470	57.470	45.684	500
2022-11-10	62.000	62.000	62.000	62.000	49.285	20,000
2022-11-08	62.000	62.000	62.000	62.000	49.285	21,000
2022-11-07	62.000	62.000	62.000	62.000	49.285	20,500
2022-11-03	62.000	62.000	62.000	62.000	49.285	10,000
2022-11-01	58.150	61.280	58.150	61.280	48.713	7,500
2022-10-28	57.010	57.010	57.010	57.010	45.319	500
2022-10-26	58.010	59.000	58.010	58.500	46.503	2,000
2022-10-24	60.000	64.500	60.000	61.250	48.689	13,000
2022-10-18	60.350	61.400	60.350	60.350	47.974	1,000
2022-10-14	61.400	61.400	61.400	61.400	48.808	500
2022-10-13	61.030	61.400	61.030	61.400	48.808	2,500
2022-10-12	64.000	64.000	64.000	64.000	50.875	500
2022-10-11	63.000	69.950	63.000	64.250	51.074	18,500
2022-10-10	57.120	65.800	57.120	65.800	52.306	2,000
2022-10-07	59.500	61.290	59.500	61.290	48.721	1,500
2022-10-06	64.170	72.500	64.170	64.230	51.058	7,500
2022-10-05	69.370	69.370	69.370	69.370	55.144	500
2022-10-04	74.990	74.990	74.990	74.990	59.611	500
2022-10-03	72.300	72.300	72.300	72.300	57.473	500
2022-09-30	78.160	78.160	78.160	78.160	62.131	500
2022-09-29	72.710	72.710	72.710	72.710	57.799	4,000
2022-09-27	78.600	78.600	78.600	78.600	62.481	500
2022-09-16	76.000	76.000	76.000	76.000	60.414	500
2022-09-14	73.000	73.000	73.000	73.000	58.029	500
2022-09-12	68.800	68.800	68.800	68.800	54.691	500
2022-09-09	68.300	68.300	64.000	64.000	50.875	2,500
2022-09-08	63.560	63.560	63.560	63.560	50.525	500
2022-09-07	59.130	59.130	59.130	59.130	47.004	2,500
2022-09-06	60.000	60.000	55.010	55.010	43.729	1,500
2022-09-05	55.910	55.910	55.910	55.910	44.444	2,000
2022-09-02	55.630	55.630	52.010	52.010	41.344	1,500
2022-09-01	51.750	51.750	51.750	51.750	41.137	500
2022-08-31	49.200	55.910	49.200	55.910	44.444	2,500

← NewerPage 13 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.