Al Noor Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 90.000 | 94.870 | 90.000 | 94.870 | 92.026 | 202 |
| 2025-07-29 | 95.990 | 95.990 | 88.430 | 94.870 | 92.026 | 113 |
| 2025-07-28 | 92.660 | 98.970 | 90.020 | 94.870 | 92.026 | 533 |
| 2025-07-25 | 93.850 | 103.00 | 90.000 | 92.660 | 89.882 | 17,137 |
| 2025-07-24 | 100.61 | 105.10 | 91.020 | 93.820 | 91.007 | 17,797 |
| 2025-07-23 | 93.040 | 100.18 | 92.000 | 100.17 | 97.167 | 15,907 |
| 2025-07-22 | 91.000 | 94.990 | 91.000 | 91.070 | 88.340 | 518 |
| 2025-07-21 | 101.99 | 101.99 | 90.000 | 90.000 | 87.302 | 1,671 |
| 2025-07-18 | 94.630 | 95.500 | 89.000 | 94.000 | 91.182 | 4,305 |
| 2025-07-17 | 95.000 | 95.000 | 87.320 | 94.630 | 91.793 | 2,945 |
| 2025-07-16 | 85.000 | 92.000 | 85.000 | 88.710 | 86.051 | 369 |
| 2025-07-15 | 87.500 | 95.500 | 85.050 | 92.820 | 90.037 | 6,205 |
| 2025-07-14 | 94.890 | 94.890 | 88.000 | 89.140 | 86.468 | 1,738 |
| 2025-07-11 | 100.00 | 100.00 | 87.300 | 89.270 | 86.594 | 11,644 |
| 2025-07-10 | 87.990 | 97.460 | 87.990 | 97.000 | 94.092 | 32,909 |
| 2025-07-09 | 86.300 | 92.360 | 84.010 | 88.600 | 85.944 | 35,402 |
| 2025-07-08 | 84.000 | 84.000 | 80.250 | 83.960 | 81.443 | 488 |
| 2025-07-07 | 90.000 | 90.000 | 86.250 | 86.930 | 84.324 | 4,701 |
| 2025-07-04 | 79.000 | 87.480 | 79.000 | 87.090 | 84.479 | 9,005 |
| 2025-07-03 | 87.670 | 87.670 | 75.010 | 79.530 | 77.146 | 3,315 |
| 2025-07-02 | 83.000 | 83.000 | 81.090 | 82.430 | 79.959 | 376 |
| 2025-07-01 | 84.000 | 84.000 | 76.000 | 78.950 | 76.583 | 17 |
| 2025-06-30 | 85.000 | 86.000 | 75.060 | 78.950 | 76.583 | 641 |
| 2025-06-27 | 84.990 | 87.000 | 72.010 | 80.010 | 77.611 | 119 |
| 2025-06-26 | 80.000 | 82.000 | 80.000 | 80.010 | 77.611 | 10,919 |
| 2025-06-25 | 80.000 | 80.000 | 80.000 | 80.000 | 77.602 | 500 |
| 2025-06-24 | 70.010 | 82.500 | 70.010 | 80.000 | 77.602 | 1,518 |
| 2025-06-23 | 75.000 | 75.000 | 75.000 | 75.000 | 72.752 | 500 |
| 2025-06-20 | 72.800 | 80.850 | 72.800 | 80.850 | 78.426 | 130 |
| 2025-06-18 | 81.500 | 81.500 | 80.000 | 80.850 | 78.426 | 1,155 |
| 2025-06-17 | 84.500 | 84.500 | 81.380 | 81.380 | 78.940 | 70 |
| 2025-06-16 | 81.000 | 82.500 | 81.000 | 81.380 | 78.940 | 600 |
| 2025-06-13 | 84.000 | 84.000 | 79.980 | 80.000 | 77.602 | 8,642 |
| 2025-06-12 | 85.660 | 86.010 | 80.000 | 84.000 | 81.482 | 1,502 |
| 2025-06-11 | 86.000 | 87.330 | 79.000 | 85.660 | 83.092 | 1,091 |
| 2025-06-10 | 86.600 | 86.600 | 80.000 | 80.000 | 77.602 | 134 |
| 2025-06-05 | 80.000 | 80.100 | 80.000 | 80.000 | 77.602 | 10,754 |
| 2025-06-04 | 81.870 | 84.900 | 76.050 | 84.740 | 82.200 | 14,751 |
| 2025-06-03 | 81.980 | 81.980 | 77.360 | 77.360 | 75.041 | 1 |
| 2025-06-02 | 77.360 | 82.490 | 77.000 | 77.360 | 75.041 | 12 |
| 2025-05-30 | 81.000 | 81.000 | 75.920 | 77.360 | 75.041 | 289 |
| 2025-05-29 | 83.500 | 84.000 | 77.360 | 77.360 | 75.041 | 4,556 |
| 2025-05-27 | 86.900 | 86.900 | 75.300 | 77.360 | 75.041 | 10,348 |
| 2025-05-26 | 87.990 | 87.990 | 72.110 | 83.620 | 81.113 | 441 |
| 2025-05-23 | 87.000 | 87.000 | 80.000 | 80.000 | 77.602 | 4,570 |
| 2025-05-22 | 85.600 | 86.630 | 76.500 | 80.000 | 77.602 | 11,213 |
| 2025-05-21 | 75.570 | 78.750 | 75.000 | 78.750 | 76.389 | 15 |
| 2025-05-20 | 75.010 | 83.490 | 75.010 | 78.750 | 76.389 | 621 |
| 2025-05-19 | 88.000 | 88.000 | 74.250 | 82.360 | 79.891 | 410 |
| 2025-05-16 | 81.000 | 82.910 | 75.000 | 82.300 | 79.833 | 9,706 |
| 2025-05-15 | 79.000 | 81.900 | 68.300 | 75.370 | 73.111 | 2,463 |
| 2025-05-14 | 77.920 | 78.000 | 75.880 | 75.880 | 73.605 | 113 |
| 2025-05-13 | 74.000 | 82.000 | 70.200 | 75.880 | 73.605 | 2,989 |
| 2025-05-12 | 75.000 | 75.000 | 70.070 | 74.980 | 72.732 | 3,162 |
| 2025-05-09 | 75.000 | 75.000 | 65.000 | 70.340 | 68.231 | 219 |
| 2025-05-08 | 70.510 | 70.510 | 70.340 | 70.340 | 68.231 | 2 |
| 2025-05-07 | 76.440 | 76.440 | 70.340 | 70.340 | 68.231 | 22 |
| 2025-05-06 | 73.000 | 75.000 | 70.100 | 70.340 | 68.231 | 505 |
| 2025-05-05 | 76.000 | 76.000 | 75.000 | 75.000 | 72.752 | 601 |
| 2025-05-02 | 72.100 | 76.100 | 72.100 | 74.000 | 71.782 | 719 |
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.