Al Noor Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	94.000	94.620	94.000	94.500	91.667	369
2025-10-28	100.01	100.01	96.220	99.000	96.032	1,087
2025-10-23	98.500	101.66	94.000	100.39	97.381	10,753
2025-10-22	97.980	97.980	90.000	92.420	89.649	5,000
2025-10-21	102.00	102.00	95.000	96.770	93.869	1,933
2025-10-20	106.00	106.00	102.00	102.00	98.942	104
2025-10-17	99.200	108.00	99.200	102.00	98.942	527
2025-10-16	105.90	108.68	98.000	106.39	103.20	21
2025-10-15	103.59	109.00	103.01	106.39	103.20	3,905
2025-10-14	109.79	109.79	101.00	103.88	100.77	2,717
2025-10-13	113.81	113.81	96.600	109.79	106.50	4,079
2025-10-10	90.780	103.83	90.780	103.81	100.70	11,739
2025-10-09	95.010	95.500	94.390	94.390	91.560	5
2025-10-08	92.130	103.00	92.130	94.390	91.560	475,424
2025-10-07	90.010	100.04	90.010	94.520	91.687	501,138
2025-10-06	93.000	93.000	85.160	90.950	88.224	94,701
2025-10-03	99.020	104.99	87.600	92.040	89.281	2,242
2025-10-02	103.50	110.00	96.000	97.230	94.315	1,742
2025-10-01	97.120	104.32	97.120	104.32	101.19	49
2025-09-30	104.00	104.32	97.040	104.32	101.19	82
2025-09-26	103.98	104.32	103.98	104.32	101.19	27
2025-09-25	105.00	105.00	98.000	104.32	101.19	352
2025-09-24	98.000	104.78	98.000	104.78	101.64	184
2025-09-23	105.00	105.00	96.250	104.78	101.64	230
2025-09-22	96.000	104.90	96.000	104.78	101.64	2,348
2025-09-19	94.100	103.50	94.100	97.000	94.092	1,971
2025-09-18	93.000	102.35	93.000	98.930	95.964	5,071
2025-09-17	95.680	98.000	95.680	96.900	93.995	889
2025-09-16	99.500	99.990	95.000	95.680	92.812	1,536
2025-09-15	100.00	100.00	99.000	99.000	96.032	18,200
2025-09-12	100.00	105.00	95.050	99.790	96.799	138
2025-09-11	104.97	108.99	97.000	99.790	96.799	2,401
2025-09-10	105.00	105.05	92.210	104.97	101.82	9,263
2025-09-09	103.50	103.50	93.010	100.00	97.002	219
2025-09-08	95.840	100.00	95.840	100.00	97.002	524
2025-09-05	91.140	107.90	91.140	96.810	93.908	4,433
2025-09-04	98.000	100.00	92.610	99.990	96.993	3,256
2025-09-03	98.000	98.000	91.500	97.890	94.955	1,045
2025-09-02	92.020	99.950	92.000	99.890	96.896	1,013
2025-09-01	97.980	99.000	92.220	92.220	89.455	79
2025-08-28	95.580	99.950	92.170	92.220	89.455	310
2025-08-27	98.000	98.000	98.000	98.000	95.062	139
2025-08-26	98.000	98.000	98.000	98.000	95.062	300
2025-08-25	100.00	100.00	91.500	98.070	95.130	8,127
2025-08-22	98.000	99.500	82.000	99.140	96.168	2,787
2025-08-21	93.000	97.200	91.000	91.030	88.301	2,806
2025-08-20	98.390	99.500	88.550	88.870	86.206	2,291
2025-08-19	97.300	98.500	97.300	98.390	95.440	413
2025-08-18	99.000	99.730	93.010	96.460	93.568	1,910
2025-08-15	95.000	107.90	94.850	99.730	96.740	2,213
2025-08-13	97.390	100.00	95.010	98.450	95.499	2,198
2025-08-12	102.00	102.00	90.100	96.440	93.549	2,540
2025-08-11	93.990	94.000	93.980	94.000	91.182	997
2025-08-08	95.200	95.200	90.090	90.850	88.127	420
2025-08-07	95.350	95.350	94.710	94.780	91.939	714
2025-08-06	90.000	94.900	90.000	94.700	91.861	5,446
2025-08-05	90.000	92.400	85.010	86.270	83.684	606
2025-08-04	90.000	90.000	90.000	90.000	87.302	70
2025-08-01	94.850	94.850	90.000	90.000	87.302	102
2025-07-31	90.140	95.000	90.000	90.000	87.302	13,749

← NewerPage 5 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.