Al Noor Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 80.000 | 80.000 | 73.020 | 78.000 | 75.662 | 654 |
| 2025-01-28 | 71.230 | 78.000 | 71.230 | 78.000 | 75.662 | 62 |
| 2025-01-27 | 82.000 | 82.000 | 78.000 | 78.000 | 75.662 | 902 |
| 2025-01-24 | 78.000 | 78.000 | 75.000 | 75.000 | 72.752 | 626 |
| 2025-01-23 | 78.950 | 78.980 | 72.070 | 72.070 | 69.910 | 241 |
| 2025-01-22 | 79.850 | 79.850 | 70.000 | 72.070 | 69.910 | 5,210 |
| 2025-01-21 | 82.520 | 82.520 | 72.000 | 74.920 | 72.674 | 59,428 |
| 2025-01-20 | 79.490 | 79.490 | 75.000 | 75.020 | 72.771 | 505 |
| 2025-01-17 | 78.800 | 78.800 | 75.010 | 75.010 | 72.761 | 1 |
| 2025-01-16 | 82.510 | 82.510 | 75.010 | 75.010 | 72.761 | 615 |
| 2025-01-15 | 76.000 | 76.010 | 75.010 | 75.010 | 72.761 | 151 |
| 2025-01-14 | 79.490 | 79.490 | 75.010 | 75.010 | 72.761 | 2 |
| 2025-01-13 | 77.000 | 79.490 | 75.010 | 75.010 | 72.761 | 160 |
| 2025-01-10 | 77.000 | 77.000 | 75.000 | 75.010 | 72.761 | 155 |
| 2025-01-09 | 78.000 | 78.000 | 75.000 | 75.010 | 72.761 | 1,704 |
| 2025-01-08 | 78.000 | 78.000 | 78.000 | 78.000 | 75.662 | 2,501 |
| 2025-01-07 | 79.000 | 79.000 | 75.000 | 75.190 | 72.936 | 125 |
| 2025-01-06 | 78.000 | 78.000 | 75.190 | 75.190 | 72.936 | 53 |
| 2025-01-03 | 76.690 | 80.000 | 75.000 | 75.190 | 72.936 | 2,001 |
| 2025-01-02 | 80.970 | 80.970 | 76.660 | 76.680 | 74.381 | 2,502 |
| 2025-01-01 | 80.990 | 81.000 | 77.600 | 80.000 | 77.602 | 1,088 |
| 2024-12-31 | 80.990 | 82.990 | 77.250 | 78.590 | 76.234 | 2,260 |
| 2024-12-30 | 91.500 | 91.500 | 77.140 | 85.550 | 82.985 | 6,157 |
| 2024-12-26 | 93.020 | 93.020 | 85.480 | 85.550 | 82.985 | 1,502 |
| 2024-12-24 | 89.800 | 89.800 | 87.170 | 87.170 | 84.557 | 125 |
| 2024-12-20 | 89.000 | 89.000 | 83.010 | 87.170 | 84.557 | 763 |
| 2024-12-19 | 81.000 | 89.350 | 81.000 | 89.350 | 86.671 | 45 |
| 2024-12-18 | 88.570 | 89.450 | 85.000 | 89.350 | 86.671 | 9,902 |
| 2024-12-17 | 85.000 | 90.000 | 85.000 | 85.550 | 82.985 | 3,855 |
| 2024-12-16 | 88.150 | 88.150 | 82.010 | 85.270 | 82.714 | 835 |
| 2024-12-13 | 85.580 | 87.500 | 79.040 | 80.410 | 77.999 | 2,129 |
| 2024-12-12 | 85.000 | 88.000 | 84.030 | 85.000 | 82.452 | 1,106 |
| 2024-12-11 | 84.750 | 88.000 | 77.770 | 84.980 | 82.432 | 38,203 |
| 2024-12-10 | 85.000 | 87.500 | 78.000 | 84.170 | 81.647 | 1,521 |
| 2024-12-09 | 88.000 | 88.000 | 83.000 | 85.000 | 82.452 | 5,438 |
| 2024-12-06 | 88.550 | 88.650 | 87.900 | 88.350 | 85.701 | 2,140 |
| 2024-12-05 | 87.470 | 87.470 | 81.000 | 84.920 | 82.374 | 2,680 |
| 2024-12-04 | 79.010 | 83.770 | 79.000 | 79.660 | 77.272 | 405 |
| 2024-12-03 | 82.970 | 82.970 | 79.980 | 79.980 | 77.582 | 25 |
| 2024-12-02 | 85.000 | 85.000 | 77.980 | 79.980 | 77.582 | 10,988 |
| 2024-11-29 | 77.000 | 80.000 | 77.000 | 80.000 | 77.602 | 4 |
| 2024-11-28 | 80.000 | 80.000 | 80.000 | 80.000 | 77.602 | 470 |
| 2024-11-27 | 76.010 | 80.000 | 76.010 | 80.000 | 77.602 | 811 |
| 2024-11-26 | 80.000 | 82.000 | 80.000 | 80.000 | 77.602 | 731 |
| 2024-11-25 | 79.120 | 82.000 | 79.120 | 82.000 | 79.542 | 616 |
| 2024-11-22 | 79.500 | 79.500 | 79.120 | 79.120 | 76.748 | 550 |
| 2024-11-21 | 80.000 | 80.000 | 80.000 | 80.000 | 77.602 | 1,000 |
| 2024-11-20 | 80.320 | 80.320 | 80.000 | 80.000 | 77.602 | 2,501 |
| 2024-11-19 | 80.110 | 82.990 | 77.500 | 80.320 | 77.912 | 2,227 |
| 2024-11-18 | 81.010 | 82.000 | 81.000 | 81.280 | 78.843 | 1,748 |
| 2024-11-15 | 83.000 | 85.000 | 82.000 | 83.500 | 80.997 | 401 |
| 2024-11-14 | 80.000 | 80.000 | 80.000 | 80.000 | 77.602 | 11 |
| 2024-11-13 | 82.000 | 85.000 | 80.000 | 80.000 | 77.602 | 107 |
| 2024-11-12 | 78.010 | 83.000 | 78.010 | 80.000 | 77.602 | 255 |
| 2024-11-06 | 85.990 | 85.990 | 80.000 | 80.000 | 77.602 | 332 |
| 2024-11-05 | 85.990 | 85.990 | 77.770 | 80.000 | 77.602 | 24,074 |
| 2024-10-31 | 83.000 | 83.000 | 80.190 | 80.190 | 77.786 | 2 |
| 2024-10-30 | 80.190 | 84.970 | 78.030 | 80.190 | 77.786 | 1 |
| 2024-10-28 | 84.000 | 84.000 | 80.190 | 80.190 | 77.786 | 190 |
| 2024-10-25 | 78.820 | 80.190 | 78.820 | 80.190 | 77.786 | 2 |
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.