Al Noor Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 123.33 | 130.00 | 123.33 | 127.66 | 127.66 | 55 |
| 2026-01-21 | 132.00 | 132.00 | 125.00 | 127.66 | 127.66 | 895 |
| 2026-01-20 | 134.95 | 134.95 | 122.00 | 128.50 | 128.50 | 4,410 |
| 2026-01-19 | 130.11 | 137.99 | 128.05 | 134.96 | 134.96 | 157,242 |
| 2026-01-16 | 134.00 | 140.72 | 129.00 | 133.43 | 129.43 | 121,578 |
| 2026-01-15 | 125.00 | 133.24 | 121.00 | 127.93 | 124.09 | 33,751 |
| 2026-01-14 | 125.94 | 127.00 | 116.11 | 121.13 | 117.50 | 12,641 |
| 2026-01-13 | 123.19 | 125.00 | 115.00 | 121.41 | 117.77 | 10,369 |
| 2026-01-12 | 123.49 | 124.80 | 120.00 | 120.01 | 116.41 | 6,141 |
| 2026-01-09 | 120.00 | 124.00 | 119.99 | 123.49 | 119.79 | 1,419 |
| 2026-01-08 | 125.00 | 125.00 | 116.00 | 119.43 | 115.85 | 8,237 |
| 2026-01-07 | 120.00 | 125.00 | 120.00 | 120.27 | 116.66 | 1,807 |
| 2026-01-06 | 121.50 | 125.00 | 120.00 | 120.00 | 116.40 | 10,402 |
| 2026-01-05 | 122.00 | 124.01 | 108.14 | 118.09 | 114.55 | 12,815 |
| 2026-01-02 | 133.50 | 133.50 | 118.40 | 120.16 | 116.56 | 2,570 |
| 2026-01-01 | 129.00 | 129.00 | 118.02 | 122.36 | 118.69 | 13,991 |
| 2025-12-31 | 125.00 | 134.00 | 118.00 | 118.00 | 114.46 | 6,121 |
| 2025-12-30 | 128.00 | 128.00 | 111.05 | 125.27 | 121.51 | 6,369 |
| 2025-12-29 | 130.00 | 130.00 | 120.15 | 121.68 | 118.03 | 2,523 |
| 2025-12-26 | 128.17 | 131.99 | 118.00 | 119.02 | 115.45 | 2,326 |
| 2025-12-24 | 118.36 | 129.89 | 110.20 | 128.17 | 124.33 | 8,408 |
| 2025-12-23 | 109.00 | 119.75 | 109.00 | 118.33 | 114.78 | 20,300 |
| 2025-12-22 | 109.00 | 109.00 | 106.00 | 109.00 | 105.73 | 1,601 |
| 2025-12-19 | 102.01 | 109.98 | 102.01 | 109.98 | 106.68 | 104 |
| 2025-12-18 | 108.88 | 109.98 | 108.88 | 109.98 | 106.68 | 1 |
| 2025-12-17 | 109.99 | 109.99 | 106.20 | 109.98 | 106.68 | 525 |
| 2025-12-16 | 107.55 | 109.90 | 107.50 | 107.50 | 104.28 | 7,504 |
| 2025-12-15 | 105.20 | 108.00 | 105.20 | 105.30 | 102.14 | 256 |
| 2025-12-12 | 105.05 | 109.89 | 105.05 | 105.05 | 101.90 | 183 |
| 2025-12-11 | 104.97 | 106.99 | 102.00 | 105.05 | 101.90 | 30,635 |
| 2025-12-10 | 107.99 | 108.26 | 107.99 | 108.26 | 105.01 | 1 |
| 2025-12-09 | 108.89 | 108.90 | 107.01 | 108.26 | 105.01 | 1,145 |
| 2025-12-08 | 110.48 | 110.48 | 102.00 | 107.00 | 103.79 | 19,619 |
| 2025-12-05 | 112.00 | 112.00 | 102.00 | 107.50 | 104.28 | 1,103 |
| 2025-12-04 | 112.00 | 112.00 | 108.00 | 112.00 | 108.64 | 20 |
| 2025-12-03 | 106.00 | 112.00 | 106.00 | 112.00 | 108.64 | 165 |
| 2025-12-02 | 112.00 | 113.00 | 112.00 | 112.00 | 108.64 | 5,930 |
| 2025-12-01 | 106.05 | 112.04 | 106.05 | 112.04 | 108.68 | 224 |
| 2025-11-28 | 105.00 | 117.00 | 105.00 | 112.04 | 108.68 | 2,453 |
| 2025-11-27 | 107.00 | 111.45 | 107.00 | 108.00 | 104.76 | 1,117 |
| 2025-11-26 | 109.97 | 113.00 | 107.41 | 107.41 | 104.19 | 131 |
| 2025-11-25 | 107.10 | 118.00 | 107.10 | 107.41 | 104.19 | 2,143 |
| 2025-11-24 | 102.00 | 122.21 | 102.00 | 117.82 | 114.29 | 8,331 |
| 2025-11-21 | 102.25 | 114.00 | 102.25 | 111.10 | 107.77 | 58,416 |
| 2025-11-20 | 108.49 | 112.49 | 102.01 | 110.00 | 106.70 | 48,059 |
| 2025-11-19 | 101.95 | 110.00 | 100.08 | 103.20 | 100.11 | 53,133 |
| 2025-11-18 | 102.75 | 103.00 | 101.00 | 102.25 | 99.185 | 55,360 |
| 2025-11-17 | 102.79 | 102.79 | 102.69 | 102.75 | 99.670 | 321 |
| 2025-11-14 | 95.510 | 100.00 | 95.500 | 100.00 | 97.002 | 4,036 |
| 2025-11-13 | 98.000 | 98.500 | 98.000 | 98.000 | 95.062 | 572 |
| 2025-11-12 | 98.950 | 98.950 | 92.110 | 95.150 | 92.298 | 112 |
| 2025-11-11 | 94.140 | 104.99 | 94.140 | 95.150 | 92.298 | 869 |
| 2025-11-10 | 96.200 | 99.690 | 96.200 | 99.690 | 96.702 | 97 |
| 2025-11-07 | 100.04 | 104.00 | 96.120 | 99.690 | 96.702 | 871 |
| 2025-11-06 | 100.00 | 107.16 | 93.600 | 100.04 | 97.041 | 57,631 |
| 2025-11-05 | 92.930 | 98.000 | 92.930 | 97.430 | 94.509 | 442 |
| 2025-11-04 | 98.890 | 98.980 | 90.040 | 90.040 | 87.341 | 119 |
| 2025-11-03 | 99.000 | 99.000 | 90.040 | 90.040 | 87.341 | 67 |
| 2025-10-31 | 93.000 | 99.850 | 90.000 | 90.040 | 87.341 | 1,243 |
| 2025-10-30 | 94.500 | 99.900 | 91.200 | 93.000 | 90.212 | 541 |
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.