Al Noor Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 79.000 | 85.990 | 79.000 | 80.190 | 77.786 | 764 |
| 2024-10-21 | 81.990 | 82.070 | 80.000 | 82.070 | 79.610 | 31 |
| 2024-10-18 | 77.000 | 82.070 | 77.000 | 82.070 | 79.610 | 304 |
| 2024-10-17 | 85.000 | 85.000 | 82.070 | 82.070 | 79.610 | 125 |
| 2024-10-16 | 80.000 | 82.070 | 80.000 | 82.070 | 79.610 | 10 |
| 2024-10-15 | 80.000 | 82.070 | 80.000 | 82.070 | 79.610 | 238 |
| 2024-10-14 | 82.970 | 82.970 | 77.000 | 82.070 | 79.610 | 89 |
| 2024-10-11 | 78.050 | 82.070 | 78.050 | 82.070 | 79.610 | 141 |
| 2024-10-10 | 82.000 | 82.700 | 82.000 | 82.070 | 79.610 | 7 |
| 2024-10-08 | 80.000 | 83.490 | 78.000 | 82.070 | 79.610 | 600 |
| 2024-10-07 | 83.500 | 83.500 | 79.010 | 79.010 | 76.641 | 25 |
| 2024-10-03 | 79.830 | 79.850 | 79.000 | 79.010 | 76.641 | 9,125 |
| 2024-10-01 | 79.750 | 80.000 | 79.750 | 80.000 | 77.602 | 14,000 |
| 2024-09-30 | 80.000 | 80.000 | 80.000 | 80.000 | 77.602 | 12,500 |
| 2024-09-27 | 80.000 | 85.900 | 78.320 | 80.000 | 77.602 | 40,003 |
| 2024-09-26 | 79.000 | 79.000 | 78.000 | 78.970 | 76.603 | 2,054 |
| 2024-09-25 | 79.800 | 79.800 | 78.500 | 78.570 | 76.215 | 655 |
| 2024-09-24 | 79.000 | 79.000 | 79.000 | 79.000 | 76.632 | 10,000 |
| 2024-09-23 | 73.310 | 75.100 | 73.310 | 74.160 | 71.937 | 4,470 |
| 2024-09-20 | 80.000 | 80.000 | 79.900 | 79.900 | 77.505 | 20,150 |
| 2024-09-19 | 76.010 | 80.000 | 72.450 | 78.760 | 76.399 | 7,900 |
| 2024-09-13 | 86.900 | 86.900 | 73.000 | 80.500 | 78.087 | 16 |
| 2024-09-11 | 81.330 | 81.330 | 80.500 | 80.500 | 78.087 | 23 |
| 2024-09-10 | 78.100 | 80.500 | 78.100 | 80.500 | 78.087 | 569 |
| 2024-09-09 | 80.000 | 80.000 | 76.070 | 78.000 | 75.662 | 20,671 |
| 2024-09-05 | 85.990 | 85.990 | 79.000 | 79.000 | 76.632 | 1,750 |
| 2024-09-04 | 79.500 | 79.500 | 79.500 | 79.500 | 77.117 | 85 |
| 2024-09-03 | 80.000 | 80.000 | 79.000 | 79.500 | 77.117 | 4,302 |
| 2024-09-02 | 80.000 | 80.000 | 80.000 | 80.000 | 77.602 | 10,000 |
| 2024-08-30 | 72.080 | 83.990 | 72.080 | 79.970 | 77.573 | 200 |
| 2024-08-28 | 80.000 | 81.500 | 79.500 | 79.970 | 77.573 | 1,052 |
| 2024-08-27 | 79.150 | 83.000 | 78.990 | 79.180 | 76.806 | 530 |
| 2024-08-26 | 79.000 | 79.000 | 78.990 | 78.990 | 76.622 | 450 |
| 2024-08-23 | 80.000 | 80.000 | 79.990 | 79.990 | 77.592 | 62 |
| 2024-08-22 | 77.500 | 79.990 | 77.500 | 79.990 | 77.592 | 1,132 |
| 2024-08-21 | 79.990 | 79.990 | 79.990 | 79.990 | 77.592 | 500 |
| 2024-08-20 | 77.000 | 77.320 | 77.000 | 77.310 | 74.992 | 1,480 |
| 2024-08-19 | 80.000 | 80.000 | 77.040 | 79.990 | 77.592 | 38,155 |
| 2024-08-16 | 77.200 | 84.840 | 77.200 | 84.840 | 82.297 | 396 |
| 2024-08-15 | 84.850 | 84.850 | 79.010 | 84.840 | 82.297 | 501 |
| 2024-08-13 | 87.400 | 87.400 | 79.990 | 80.000 | 77.602 | 55,358 |
| 2024-08-12 | 80.120 | 86.950 | 80.120 | 84.740 | 82.200 | 856 |
| 2024-08-09 | 83.110 | 88.610 | 83.110 | 88.610 | 85.954 | 75 |
| 2024-08-08 | 85.650 | 88.610 | 80.020 | 88.610 | 85.954 | 225 |
| 2024-08-07 | 86.500 | 88.610 | 83.110 | 88.610 | 85.954 | 106 |
| 2024-08-06 | 80.000 | 88.610 | 80.000 | 88.610 | 85.954 | 3 |
| 2024-08-05 | 80.000 | 88.610 | 80.000 | 88.610 | 85.954 | 4 |
| 2024-08-02 | 80.000 | 88.610 | 80.000 | 88.610 | 85.954 | 56 |
| 2024-08-01 | 79.750 | 88.610 | 79.750 | 88.610 | 85.954 | 103 |
| 2024-07-31 | 82.000 | 90.000 | 78.000 | 88.610 | 85.954 | 386 |
| 2024-07-30 | 78.900 | 82.410 | 78.000 | 82.410 | 79.940 | 26 |
| 2024-07-29 | 83.000 | 83.000 | 82.000 | 82.410 | 79.940 | 21 |
| 2024-07-26 | 82.500 | 82.500 | 80.990 | 82.410 | 79.940 | 1,059 |
| 2024-07-25 | 79.000 | 83.990 | 72.440 | 76.650 | 74.352 | 358 |
| 2024-07-24 | 84.000 | 85.000 | 80.100 | 80.190 | 77.786 | 5,814 |
| 2024-07-23 | 83.840 | 89.000 | 83.840 | 89.000 | 86.332 | 550 |
| 2024-07-22 | 83.480 | 84.000 | 82.030 | 84.000 | 81.482 | 5 |
| 2024-07-19 | 84.000 | 84.000 | 83.000 | 84.000 | 81.482 | 1,502 |
| 2024-07-18 | 84.000 | 84.000 | 84.000 | 84.000 | 81.482 | 283 |
| 2024-07-15 | 77.010 | 84.000 | 77.000 | 84.000 | 81.482 | 5,462 |
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.