Al Noor Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	52.010	52.010	52.010	52.010	41.344	500
2022-08-29	55.800	55.800	55.800	55.800	44.357	500
2022-08-26	60.260	60.260	60.260	60.260	47.902	500
2022-08-25	61.600	70.950	61.600	65.090	51.742	2,000
2022-08-24	66.300	66.300	66.300	66.300	52.703	500
2022-08-23	71.600	83.200	71.600	71.610	56.924	7,500
2022-08-11	78.900	78.900	78.900	78.900	62.719	500
2022-07-22	77.000	77.000	77.000	77.000	61.209	500
2022-07-21	78.000	78.000	67.440	71.940	57.187	2,500
2022-07-20	72.900	72.900	72.900	72.900	57.950	500
2022-07-19	79.400	79.400	68.360	68.360	54.341	2,000
2022-07-15	73.900	73.900	73.900	73.900	58.745	500
2022-07-14	69.000	69.000	69.000	69.000	54.850	500
2022-07-07	64.280	64.280	64.280	64.280	51.098	500
2022-07-06	59.810	59.810	59.810	59.810	47.544	500
2022-07-05	55.640	55.640	55.640	55.640	44.230	500
2022-07-04	51.760	51.760	51.760	51.760	41.145	1,000
2022-06-29	48.010	53.800	48.010	48.150	38.276	2,000
2022-06-28	46.000	51.000	46.000	51.000	40.541	2,500
2022-06-27	51.000	51.000	49.110	49.110	39.039	1,500
2022-06-24	50.890	55.000	50.890	50.890	40.454	25,500
2022-06-22	55.000	55.000	55.000	55.000	43.721	500
2022-06-20	55.260	55.260	55.260	55.260	43.927	500
2022-06-17	59.660	61.500	59.660	59.660	47.425	5,500
2022-06-16	64.900	64.900	62.000	64.490	51.265	1,500
2022-06-15	63.980	63.980	59.000	60.990	48.482	1,500
2022-06-14	56.290	60.490	56.290	60.490	48.085	1,000
2022-06-13	60.850	60.850	60.850	60.850	48.371	500
2022-06-09	56.620	56.620	56.620	56.620	45.009	500
2022-06-08	52.670	52.670	52.670	52.670	41.869	500
2022-06-06	49.000	49.000	49.000	49.000	38.951	500
2022-06-02	53.800	53.800	51.010	51.010	40.549	1,000
2022-05-31	50.050	50.050	50.050	50.050	39.786	500
2022-05-30	47.700	52.500	47.700	52.500	41.733	1,000
2022-05-27	55.000	55.000	51.510	51.510	40.947	1,500
2022-05-26	51.810	51.810	51.810	51.810	41.185	4,000
2022-05-25	48.200	48.200	48.200	48.200	38.315	500
2022-05-24	52.010	52.010	52.010	52.010	41.344	500
2022-05-23	54.110	54.110	54.110	54.110	43.013	500
2022-05-20	57.510	57.510	57.500	57.500	45.708	1,000
2022-05-19	61.860	61.860	61.860	61.860	49.174	11,500
2022-05-17	66.990	66.990	66.990	66.990	53.252	500
2022-05-16	62.890	62.890	62.890	62.890	49.993	1,000
2022-05-12	60.000	67.990	60.000	67.980	54.039	12,500
2022-05-11	63.990	63.990	63.990	63.990	50.867	500
2022-05-10	60.000	60.000	60.000	60.000	47.695	500
2022-05-09	68.990	68.990	60.000	60.000	47.695	15,500
2022-05-06	64.710	64.710	64.710	64.710	51.439	500
2022-04-28	54.010	60.210	54.010	60.210	47.862	21,000
2022-04-27	56.010	56.010	56.010	56.010	44.524	500
2022-04-26	57.240	57.240	57.240	57.240	45.501	5,000
2022-04-22	53.250	53.250	53.250	53.250	42.330	500
2022-04-21	56.510	56.510	56.510	56.510	44.921	500
2022-04-20	60.160	60.160	60.160	60.160	47.823	500
2022-04-19	69.540	69.540	65.000	65.000	51.670	10,500
2022-04-18	64.700	64.700	64.700	64.700	51.432	500
2022-04-15	60.200	60.200	60.200	60.200	47.854	6,000
2022-04-14	56.010	56.010	56.010	56.010	44.524	500
2022-04-13	59.010	59.010	59.010	59.010	46.908	500
2022-04-12	63.120	63.120	63.120	63.120	50.176	12,000

← NewerPage 14 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.