Al Noor Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 115.72 | 118.00 | 115.72 | 116.00 | 116.00 | 558 |
| 2026-10-16 | 115.72 | 120.00 | 115.00 | 115.71 | 115.71 | 683 |
| 2026-10-15 | 116.95 | 124.00 | 108.20 | 115.72 | 115.72 | 2,521 |
| 2026-10-14 | 117.00 | 117.00 | 111.00 | 113.50 | 113.50 | 2,372 |
| 2026-10-13 | 119.00 | 123.50 | 108.00 | 110.31 | 110.31 | 1,386 |
| 2026-10-12 | 123.48 | 123.48 | 118.00 | 118.52 | 118.52 | 174 |
| 2026-10-09 | 116.20 | 135.00 | 115.20 | 118.52 | 118.52 | 1,083 |
| 2026-10-08 | 129.00 | 129.00 | 115.00 | 126.03 | 126.03 | 277 |
| 2026-10-07 | 125.00 | 125.00 | 115.00 | 119.00 | 119.00 | 157 |
| 2026-10-06 | 112.00 | 120.02 | 112.00 | 119.00 | 119.00 | 535 |
| 2026-10-05 | 120.00 | 120.75 | 120.00 | 120.75 | 120.75 | 19 |
| 2026-10-01 | 122.00 | 122.00 | 115.00 | 120.75 | 120.75 | 4 |
| 2026-09-30 | 117.11 | 120.75 | 117.11 | 120.75 | 120.75 | 148 |
| 2026-09-29 | 117.00 | 124.99 | 117.00 | 120.75 | 120.75 | 1,661 |
| 2026-09-28 | 117.01 | 125.99 | 117.00 | 124.95 | 124.95 | 136 |
| 2026-09-25 | 127.89 | 127.89 | 124.95 | 124.95 | 124.95 | 62 |
| 2026-09-24 | 117.00 | 128.00 | 117.00 | 124.95 | 124.95 | 179 |
| 2026-09-23 | 128.89 | 128.89 | 116.23 | 124.95 | 124.95 | 713 |
| 2026-09-22 | 118.01 | 130.99 | 118.01 | 125.60 | 125.60 | 26 |
| 2026-09-21 | 126.50 | 126.50 | 115.00 | 125.60 | 125.60 | 691 |
| 2026-09-18 | 111.01 | 130.89 | 108.00 | 126.56 | 126.56 | 760 |
| 2026-09-17 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1 |
| 2026-09-16 | 123.35 | 123.98 | 115.00 | 119.00 | 119.00 | 197 |
| 2026-09-15 | 116.01 | 125.00 | 110.00 | 119.00 | 119.00 | 4,016 |
| 2026-09-14 | 126.50 | 126.50 | 115.00 | 116.54 | 116.54 | 806 |
| 2026-09-11 | 115.00 | 124.99 | 115.00 | 123.17 | 123.17 | 45 |
| 2026-09-10 | 119.01 | 123.17 | 119.01 | 123.17 | 123.17 | 7 |
| 2026-09-09 | 118.01 | 125.80 | 118.01 | 123.17 | 123.17 | 1,353 |
| 2026-09-08 | 126.80 | 126.80 | 123.00 | 124.07 | 124.07 | 620 |
| 2026-09-07 | 127.00 | 127.00 | 122.00 | 123.90 | 123.90 | 411 |
| 2026-09-04 | 118.15 | 122.01 | 118.15 | 122.01 | 122.01 | 16 |
| 2026-09-03 | 126.00 | 126.00 | 118.00 | 122.01 | 122.01 | 104 |
| 2026-09-02 | 122.00 | 124.00 | 120.00 | 122.01 | 122.01 | 280 |
| 2026-09-01 | 126.00 | 126.00 | 123.22 | 123.22 | 123.22 | 69 |
| 2026-08-31 | 123.00 | 128.00 | 122.86 | 123.22 | 123.22 | 2,067 |
| 2026-08-28 | 127.00 | 127.00 | 122.86 | 122.86 | 122.86 | 186 |
| 2026-08-25 | 122.00 | 127.99 | 122.00 | 122.86 | 122.86 | 131 |
| 2026-08-24 | 122.90 | 129.98 | 122.86 | 122.86 | 122.86 | 7 |
| 2026-08-21 | 127.00 | 127.00 | 114.60 | 122.86 | 122.86 | 499 |
| 2026-08-20 | 128.00 | 128.50 | 126.00 | 126.75 | 126.75 | 649 |
| 2026-08-19 | 129.88 | 130.87 | 122.01 | 126.68 | 126.68 | 238 |
| 2026-08-18 | 128.00 | 129.88 | 121.12 | 129.88 | 129.88 | 338 |
| 2026-08-17 | 129.88 | 129.88 | 121.11 | 129.88 | 129.88 | 125 |
| 2026-08-13 | 131.49 | 131.49 | 129.87 | 129.88 | 129.88 | 396 |
| 2026-08-12 | 125.00 | 130.99 | 125.00 | 129.71 | 129.71 | 458 |
| 2026-08-11 | 123.00 | 131.90 | 123.00 | 125.95 | 125.95 | 2,805 |
| 2026-08-10 | 131.90 | 131.90 | 128.00 | 129.00 | 129.00 | 860 |
| 2026-08-07 | 128.30 | 141.00 | 128.30 | 131.02 | 131.02 | 249 |
| 2026-08-06 | 126.21 | 132.00 | 126.21 | 131.65 | 131.65 | 374 |
| 2026-08-05 | 128.98 | 132.00 | 126.01 | 130.48 | 130.48 | 1,258 |
| 2026-08-04 | 125.00 | 132.00 | 125.00 | 128.98 | 128.98 | 503 |
| 2026-08-03 | 123.00 | 134.00 | 123.00 | 127.89 | 127.89 | 4,113 |
| 2026-07-31 | 125.51 | 132.69 | 116.60 | 122.22 | 122.22 | 457 |
| 2026-07-30 | 130.00 | 131.00 | 128.00 | 129.05 | 129.05 | 112 |
| 2026-07-29 | 135.50 | 135.50 | 129.00 | 129.05 | 129.05 | 1,231 |
| 2026-07-28 | 136.90 | 136.90 | 129.00 | 129.29 | 129.29 | 6,635 |
| 2026-07-27 | 136.00 | 136.00 | 132.01 | 133.44 | 133.44 | 655 |
| 2026-07-24 | 132.50 | 135.10 | 130.10 | 131.71 | 131.71 | 618 |
| 2026-07-23 | 134.00 | 136.00 | 131.50 | 133.01 | 133.01 | 596 |
| 2026-07-22 | 137.20 | 138.47 | 133.00 | 134.00 | 134.00 | 2,148 |
Page 1 of 15 · 879 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.