Al Noor Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 58.720 | 58.720 | 58.720 | 58.720 | 46.678 | 5,500 |
| 2022-04-04 | 50.600 | 54.600 | 50.600 | 54.600 | 43.403 | 22,500 |
| 2022-04-01 | 54.600 | 54.600 | 54.600 | 54.600 | 43.403 | 500 |
| 2022-03-21 | 59.000 | 59.000 | 59.000 | 59.000 | 46.900 | 1,000 |
| 2022-03-18 | 55.010 | 55.010 | 55.010 | 55.010 | 43.729 | 500 |
| 2022-03-17 | 59.000 | 59.000 | 59.000 | 59.000 | 46.900 | 1,000 |
| 2022-03-16 | 58.260 | 58.260 | 58.260 | 58.260 | 46.312 | 500 |
| 2022-03-08 | 60.190 | 60.190 | 56.000 | 60.190 | 47.846 | 5,500 |
| 2022-03-07 | 56.000 | 56.000 | 56.000 | 56.000 | 44.516 | 16,000 |
| 2022-03-02 | 58.050 | 58.050 | 54.010 | 58.000 | 46.106 | 7,000 |
| 2022-03-01 | 54.010 | 54.010 | 54.010 | 54.010 | 42.934 | 1,500 |
| 2022-02-28 | 58.250 | 58.250 | 58.250 | 58.250 | 46.304 | 1,000 |
| 2022-02-25 | 53.110 | 54.200 | 53.110 | 54.200 | 43.085 | 1,000 |
| 2022-02-24 | 57.250 | 57.250 | 57.250 | 57.250 | 45.509 | 1,000 |
| 2022-02-23 | 59.700 | 59.700 | 59.700 | 59.700 | 47.457 | 500 |
| 2022-02-22 | 64.280 | 64.500 | 64.280 | 64.500 | 51.273 | 8,500 |
| 2022-02-21 | 69.490 | 69.490 | 69.490 | 69.490 | 55.239 | 500 |
| 2022-02-18 | 64.540 | 70.990 | 64.540 | 67.630 | 53.761 | 3,000 |
| 2022-02-16 | 74.990 | 74.990 | 66.510 | 69.770 | 55.462 | 2,500 |
| 2022-02-15 | 71.900 | 71.900 | 71.900 | 71.900 | 57.155 | 500 |
| 2022-02-14 | 66.990 | 66.990 | 66.990 | 66.990 | 53.252 | 500 |
| 2022-02-11 | 62.450 | 62.450 | 62.450 | 62.450 | 49.643 | 500 |
| 2022-02-10 | 50.010 | 58.100 | 50.010 | 58.100 | 46.185 | 30,500 |
| 2022-02-08 | 56.000 | 56.000 | 52.100 | 54.050 | 42.966 | 1,000 |
| 2022-02-04 | 52.100 | 52.100 | 52.100 | 52.100 | 41.416 | 500 |
| 2022-02-03 | 55.010 | 55.010 | 55.010 | 55.010 | 43.729 | 500 |
| 2022-02-02 | 62.900 | 62.900 | 58.260 | 58.260 | 46.312 | 5,500 |
| 2022-02-01 | 62.900 | 62.900 | 62.900 | 62.900 | 50.001 | 500 |
| 2022-01-21 | 62.900 | 68.000 | 62.900 | 62.900 | 50.001 | 500 |
| 2021-12-30 | 75.000 | 75.000 | 75.000 | 75.000 | 54.880 | 500 |
| 2021-12-29 | 75.000 | 75.000 | 75.000 | 75.000 | 54.880 | 500 |
| 2021-12-28 | 76.000 | 76.000 | 75.900 | 75.910 | 55.546 | 2,000 |
| 2021-12-27 | 78.000 | 78.000 | 76.000 | 76.000 | 55.612 | 27,000 |
| 2021-12-24 | 76.000 | 76.000 | 76.000 | 76.000 | 55.612 | 1,000 |
| 2021-12-02 | 78.000 | 78.000 | 78.000 | 78.000 | 57.075 | 1,000 |
| 2021-11-24 | 79.000 | 80.000 | 79.000 | 80.000 | 58.539 | 1,500 |
| 2021-11-22 | 78.000 | 78.000 | 78.000 | 78.000 | 57.075 | 1,000 |
| 2021-11-17 | 79.000 | 79.000 | 79.000 | 79.000 | 57.807 | 500 |
| 2021-11-12 | 79.890 | 79.890 | 78.000 | 78.000 | 57.075 | 1,000 |
| 2021-11-08 | 76.990 | 76.990 | 76.990 | 76.990 | 56.336 | 500 |
| 2021-11-03 | 77.000 | 77.000 | 77.000 | 77.000 | 56.344 | 5,500 |
← NewerPage 15 of 15 · 881 trading days
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.