Al Noor Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	138.99	138.99	130.10	135.18	135.18	50
2026-07-20	135.00	137.00	130.10	135.18	135.18	66
2026-07-17	134.86	136.00	132.54	135.18	135.18	942
2026-07-16	135.00	142.89	133.00	134.83	134.83	1,768
2026-07-15	134.97	141.90	134.00	138.09	138.09	7,254
2026-07-14	131.00	143.99	125.51	138.07	138.07	494
2026-07-13	135.25	135.50	131.00	135.17	135.17	405
2026-07-10	134.85	144.00	131.01	135.13	135.13	1,476
2026-07-09	125.00	134.99	125.00	131.72	131.72	122
2026-07-08	135.12	139.94	125.51	131.72	131.72	392
2026-07-07	132.50	141.10	131.51	135.12	135.12	1,193
2026-07-06	130.00	133.01	130.00	130.03	130.03	3,075
2026-07-03	129.97	129.99	125.11	129.80	129.80	730
2026-07-02	125.01	129.99	125.01	126.10	126.10	269
2026-07-01	126.00	130.96	125.01	128.51	128.51	2,228
2026-06-30	128.33	128.33	128.33	128.33	128.33	1
2026-06-29	127.99	130.00	127.99	128.33	128.33	862
2026-06-24	128.47	128.47	125.00	128.47	128.47	78
2026-06-23	128.47	128.47	118.01	128.47	128.47	150
2026-06-22	129.00	130.00	126.01	128.47	128.47	351
2026-06-19	126.00	129.99	126.00	126.44	126.44	446
2026-06-18	123.00	131.41	123.00	128.25	128.25	169
2026-06-17	132.00	132.00	122.10	128.25	128.25	829
2026-06-16	134.00	134.00	125.10	128.64	128.64	1,737
2026-06-15	133.91	133.91	126.00	128.43	128.43	1,439
2026-06-12	129.90	134.00	129.90	133.91	133.91	1,778
2026-06-11	130.00	133.00	128.00	129.90	129.90	349
2026-06-10	134.00	134.00	129.00	130.92	130.92	691
2026-06-09	121.01	134.00	121.01	126.21	126.21	631
2026-06-08	126.29	134.00	126.29	129.21	129.21	170
2026-06-05	125.99	134.00	125.99	129.21	129.21	2,478
2026-06-04	115.00	133.60	115.00	129.99	129.99	1,830
2026-06-03	121.00	126.85	120.50	124.31	124.31	396
2026-06-02	126.00	126.00	121.00	124.47	124.47	592
2026-06-01	120.50	124.50	120.10	124.47	124.47	638
2026-05-29	113.21	126.96	113.21	125.00	125.00	2,186
2026-05-25	123.50	127.98	122.00	122.88	122.88	805
2026-05-22	127.00	127.00	120.00	122.01	122.01	1,161
2026-05-21	121.00	130.66	121.00	122.01	122.01	3,276
2026-05-20	127.94	127.94	118.00	118.78	118.78	1,941
2026-05-19	123.97	123.97	118.78	118.78	118.78	808
2026-05-18	118.91	128.99	117.51	118.73	118.73	275
2026-05-15	134.00	134.00	114.99	118.91	118.91	14,234
2026-05-14	124.95	130.00	121.05	125.59	125.59	451
2026-05-13	129.89	130.50	120.00	130.50	130.50	108
2026-05-12	130.50	130.50	120.16	130.50	130.50	30
2026-05-11	133.88	133.88	125.00	130.50	130.50	1,122
2026-05-08	129.93	134.01	129.93	133.92	133.92	621
2026-05-07	120.00	135.00	120.00	125.30	125.30	2,223
2026-05-06	123.00	131.00	118.18	125.49	125.49	649
2026-05-05	124.00	124.00	124.00	124.00	124.00	11
2026-05-04	120.00	124.00	117.00	124.00	124.00	654
2026-04-30	125.00	125.00	121.00	125.00	125.00	125
2026-04-29	125.00	126.00	121.00	125.00	125.00	20
2026-04-28	127.00	127.00	121.00	125.00	125.00	875
2026-04-27	126.85	126.85	117.00	126.04	126.04	2,116
2026-04-24	124.00	124.50	112.00	115.32	115.32	774
2026-04-23	122.00	124.95	112.05	121.99	121.99	416
2026-04-22	117.00	126.00	117.00	121.99	121.99	863
2026-04-21	121.95	127.98	120.00	126.00	126.00	622

← NewerPage 2 of 3 · 121 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.