Al Noor Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	121.95	127.98	120.00	126.00	126.00	622
2026-04-20	111.02	124.98	111.02	123.59	123.59	342
2026-04-17	121.07	125.98	118.00	121.07	121.07	108
2026-04-16	121.00	125.48	121.00	121.07	121.07	143
2026-04-15	119.60	121.30	119.60	121.07	121.07	705
2026-04-14	129.00	129.00	112.02	119.60	119.60	3,401
2026-04-13	129.99	130.00	122.39	122.55	122.55	957
2026-04-10	138.00	138.00	127.00	135.99	135.99	1,228
2026-04-09	135.00	142.00	118.22	138.90	138.90	2,466
2026-04-08	123.75	130.90	123.74	130.90	130.90	12,862
2026-04-07	112.10	119.00	112.10	119.00	119.00	5,009
2026-04-06	120.00	120.00	110.00	119.98	119.98	102
2026-04-03	120.00	120.00	108.11	120.00	120.00	14
2026-04-02	120.00	120.00	119.99	120.00	120.00	392
2026-04-01	115.01	129.90	112.60	122.33	122.33	308
2026-03-31	120.00	120.39	115.00	120.39	120.39	7
2026-03-30	120.00	120.39	119.99	120.39	120.39	10
2026-03-27	124.00	124.00	120.00	120.39	120.39	34
2026-03-26	120.50	120.50	120.39	120.39	120.39	1
2026-03-25	125.00	125.00	120.39	120.39	120.39	20,300
2026-03-24	120.50	125.00	113.02	120.39	120.39	1,180
2026-03-19	122.00	129.50	120.00	120.39	120.39	8,078
2026-03-18	122.20	122.20	121.00	122.00	122.00	22
2026-03-17	130.00	130.00	122.00	122.00	122.00	59
2026-03-16	125.00	129.90	122.00	122.00	122.00	141
2026-03-13	125.00	125.00	113.00	122.00	122.00	5,684
2026-03-12	120.50	120.50	120.50	120.50	120.50	1,000
2026-03-11	125.00	129.98	120.05	125.00	125.00	199
2026-03-10	130.00	130.00	122.54	125.00	125.00	57
2026-03-09	130.00	130.00	120.08	125.00	125.00	726
2026-03-06	129.99	133.03	121.00	132.79	132.79	264,311
2026-03-05	130.00	130.00	121.20	129.00	129.00	26,416
2026-03-04	120.00	129.99	120.00	129.97	129.97	248,115
2026-03-03	120.00	134.99	120.00	130.08	130.08	251,147
2026-03-02	130.00	130.00	117.05	129.92	129.92	302,372
2026-02-27	128.99	130.07	128.99	130.05	130.05	58,000
2026-02-26	111.00	125.99	111.00	118.28	118.28	29
2026-02-25	124.00	125.00	118.28	118.28	118.28	51
2026-02-24	124.88	125.98	117.50	118.28	118.28	1,057
2026-02-23	133.97	133.97	114.10	115.49	115.49	1,565
2026-02-20	126.22	126.22	126.22	126.22	126.22	100
2026-02-19	124.25	134.82	121.16	126.22	126.22	330
2026-02-18	125.30	131.45	125.01	131.45	131.45	30
2026-02-17	131.45	131.45	131.45	131.45	131.45	1
2026-02-16	130.00	131.45	124.00	131.45	131.45	103
2026-02-13	133.00	133.00	114.32	131.45	131.45	1,721
2026-02-12	123.32	127.00	120.00	127.00	127.00	7,438
2026-02-11	125.00	128.62	123.31	128.62	128.62	17
2026-02-10	120.52	134.09	120.52	128.62	128.62	130
2026-02-09	125.00	134.00	120.52	128.62	128.62	327
2026-02-06	134.04	135.64	121.02	131.17	131.17	687
2026-02-04	130.00	134.65	125.10	134.04	134.04	460
2026-02-03	125.10	130.00	125.10	127.60	127.60	53
2026-02-02	125.01	130.00	125.01	127.60	127.60	7,725
2026-01-30	130.00	130.00	123.00	125.00	125.00	609
2026-01-29	125.11	131.98	117.06	123.57	123.57	689
2026-01-28	125.10	130.90	125.10	129.90	129.90	75
2026-01-27	127.99	130.00	127.99	129.90	129.90	3,374
2026-01-26	126.00	126.00	124.62	125.01	125.01	512
2026-01-23	125.00	130.00	125.00	126.93	126.93	950

← NewerPage 3 of 15 · 880 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.