Al Noor Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 72.100 | 76.100 | 72.100 | 74.000 | 71.782 | 719 |
| 2025-04-30 | 74.000 | 76.110 | 72.000 | 75.910 | 73.634 | 59 |
| 2025-04-29 | 75.740 | 75.950 | 74.000 | 75.910 | 73.634 | 7,956 |
| 2025-04-28 | 75.000 | 75.000 | 74.000 | 75.000 | 72.752 | 2,605 |
| 2025-04-25 | 73.000 | 76.000 | 73.000 | 75.000 | 72.752 | 3,206 |
| 2025-04-24 | 73.500 | 73.500 | 68.050 | 69.310 | 67.232 | 12,202 |
| 2025-04-23 | 76.000 | 76.000 | 70.610 | 70.830 | 68.707 | 534 |
| 2025-04-22 | 76.440 | 79.110 | 72.010 | 72.070 | 69.910 | 627 |
| 2025-04-21 | 72.090 | 76.110 | 72.090 | 72.090 | 69.929 | 134 |
| 2025-04-18 | 72.090 | 72.090 | 72.090 | 72.090 | 69.929 | 1 |
| 2025-04-17 | 76.500 | 76.500 | 72.090 | 72.090 | 69.929 | 35 |
| 2025-04-16 | 75.750 | 75.750 | 72.090 | 72.090 | 69.929 | 148 |
| 2025-04-15 | 75.000 | 75.700 | 72.000 | 72.090 | 69.929 | 2,576 |
| 2025-04-14 | 75.700 | 75.750 | 75.700 | 75.750 | 73.479 | 250 |
| 2025-04-11 | 71.200 | 78.660 | 71.200 | 75.750 | 73.479 | 85 |
| 2025-04-10 | 72.000 | 76.000 | 72.000 | 75.750 | 73.479 | 445 |
| 2025-04-09 | 73.000 | 77.000 | 73.000 | 74.040 | 71.820 | 111 |
| 2025-04-08 | 72.050 | 77.000 | 72.050 | 74.040 | 71.820 | 119 |
| 2025-04-07 | 74.040 | 74.040 | 72.000 | 74.040 | 71.820 | 14 |
| 2025-04-04 | 74.040 | 74.040 | 74.040 | 74.040 | 71.820 | 1 |
| 2025-04-03 | 72.000 | 79.950 | 72.000 | 74.040 | 71.820 | 520 |
| 2025-03-27 | 72.550 | 75.000 | 72.500 | 72.950 | 70.763 | 692 |
| 2025-03-26 | 73.730 | 75.000 | 72.700 | 74.340 | 72.111 | 475 |
| 2025-03-25 | 72.000 | 73.500 | 72.000 | 72.260 | 70.094 | 1,337 |
| 2025-03-24 | 81.500 | 81.500 | 73.000 | 74.970 | 72.723 | 566 |
| 2025-03-21 | 79.000 | 79.000 | 75.000 | 75.000 | 72.752 | 2 |
| 2025-03-20 | 75.000 | 80.000 | 73.000 | 75.000 | 72.752 | 76 |
| 2025-03-19 | 81.000 | 81.000 | 73.580 | 75.000 | 72.752 | 143 |
| 2025-03-18 | 80.500 | 81.000 | 74.000 | 75.000 | 72.752 | 33 |
| 2025-03-17 | 82.000 | 86.000 | 75.000 | 75.000 | 72.752 | 809 |
| 2025-03-14 | 79.850 | 84.000 | 79.000 | 79.000 | 76.632 | 11 |
| 2025-03-13 | 85.000 | 85.000 | 75.060 | 79.000 | 76.632 | 1,015 |
| 2025-03-12 | 79.000 | 79.000 | 79.000 | 79.000 | 76.632 | 1,000 |
| 2025-03-11 | 75.000 | 80.010 | 75.000 | 79.980 | 77.582 | 65 |
| 2025-03-10 | 86.870 | 86.870 | 72.010 | 79.980 | 77.582 | 54 |
| 2025-03-07 | 80.000 | 80.000 | 78.000 | 79.980 | 77.582 | 1,060 |
| 2025-03-06 | 80.000 | 80.000 | 74.000 | 75.130 | 72.878 | 114 |
| 2025-03-05 | 80.000 | 80.000 | 75.130 | 75.130 | 72.878 | 213 |
| 2025-03-04 | 80.000 | 80.000 | 75.000 | 75.130 | 72.878 | 5 |
| 2025-03-03 | 80.000 | 80.000 | 75.000 | 75.130 | 72.878 | 55 |
| 2025-02-28 | 80.000 | 80.000 | 75.000 | 75.130 | 72.878 | 122 |
| 2025-02-27 | 81.900 | 81.900 | 75.130 | 75.130 | 72.878 | 22 |
| 2025-02-26 | 82.000 | 82.600 | 75.130 | 75.130 | 72.878 | 10 |
| 2025-02-25 | 80.000 | 81.900 | 75.000 | 75.130 | 72.878 | 48 |
| 2025-02-24 | 79.000 | 79.000 | 75.130 | 75.130 | 72.878 | 148 |
| 2025-02-21 | 73.750 | 80.000 | 73.750 | 75.130 | 72.878 | 568 |
| 2025-02-20 | 80.000 | 80.100 | 78.100 | 78.250 | 75.904 | 40 |
| 2025-02-19 | 74.130 | 78.250 | 74.130 | 78.250 | 75.904 | 3,094 |
| 2025-02-18 | 75.000 | 78.000 | 75.000 | 78.000 | 75.662 | 1 |
| 2025-02-14 | 85.000 | 85.000 | 72.050 | 78.000 | 75.662 | 16 |
| 2025-02-13 | 85.950 | 85.950 | 78.000 | 78.000 | 75.662 | 1,054 |
| 2025-02-12 | 85.440 | 85.440 | 77.010 | 78.720 | 76.360 | 325 |
| 2025-02-11 | 83.940 | 84.000 | 76.500 | 82.570 | 80.095 | 8,771 |
| 2025-02-10 | 79.930 | 83.910 | 79.930 | 79.930 | 77.534 | 43 |
| 2025-02-07 | 79.930 | 86.440 | 77.770 | 79.930 | 77.534 | 306 |
| 2025-02-06 | 82.000 | 86.000 | 75.000 | 79.930 | 77.534 | 5,625 |
| 2025-02-04 | 79.760 | 80.000 | 76.000 | 80.000 | 77.602 | 6,946 |
| 2025-02-03 | 79.800 | 79.990 | 78.000 | 79.760 | 77.369 | 44,205 |
| 2025-01-31 | 78.000 | 87.000 | 71.980 | 72.720 | 70.540 | 4,555 |
| 2025-01-30 | 85.790 | 85.790 | 79.000 | 79.980 | 77.582 | 837 |
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.