Noon Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 95.740 | 95.740 | 89.100 | 89.100 | 85.970 | 1,500 |
| 2024-05-13 | 90.000 | 95.740 | 90.000 | 95.740 | 92.376 | 3,000 |
| 2024-05-09 | 91.000 | 95.890 | 91.000 | 95.890 | 92.521 | 1,000 |
| 2024-05-07 | 96.000 | 97.900 | 96.000 | 97.900 | 94.460 | 5,500 |
| 2024-05-06 | 92.500 | 100.00 | 92.500 | 100.00 | 96.487 | 10,500 |
| 2024-05-02 | 92.750 | 94.740 | 92.750 | 93.500 | 90.215 | 3,000 |
| 2024-04-30 | 91.990 | 92.850 | 88.000 | 91.340 | 88.131 | 12,000 |
| 2024-04-29 | 85.000 | 87.130 | 84.890 | 87.090 | 84.030 | 15,500 |
| 2024-04-26 | 79.990 | 81.050 | 79.990 | 81.050 | 78.202 | 11,000 |
| 2024-04-25 | 74.550 | 75.400 | 74.550 | 75.400 | 72.751 | 3,000 |
| 2024-04-24 | 69.980 | 70.140 | 69.980 | 70.140 | 67.676 | 23,500 |
| 2024-04-22 | 65.250 | 65.250 | 65.250 | 65.250 | 62.958 | 500 |
| 2024-04-19 | 70.500 | 70.500 | 70.500 | 70.500 | 68.023 | 500 |
| 2024-03-27 | 67.900 | 72.900 | 67.900 | 70.400 | 67.927 | 23,000 |
| 2024-03-22 | 68.000 | 68.000 | 68.000 | 68.000 | 65.611 | 500 |
| 2024-03-15 | 68.000 | 68.000 | 68.000 | 68.000 | 65.611 | 500 |
| 2024-03-08 | 68.010 | 68.010 | 68.010 | 68.010 | 65.621 | 500 |
| 2024-03-07 | 68.100 | 68.100 | 68.010 | 68.010 | 65.621 | 187,500 |
| 2024-02-29 | 72.440 | 72.440 | 72.440 | 72.440 | 69.895 | 500 |
| 2024-02-21 | 74.000 | 78.310 | 74.000 | 78.310 | 75.559 | 21,000 |
| 2024-02-13 | 75.950 | 75.950 | 75.950 | 75.950 | 73.282 | 500 |
| 2024-02-09 | 75.000 | 75.000 | 75.000 | 75.000 | 72.365 | 500 |
| 2024-02-07 | 71.250 | 71.250 | 71.250 | 71.250 | 68.747 | 1,000 |
| 2024-01-30 | 80.000 | 80.000 | 77.000 | 77.000 | 74.295 | 1,500 |
| 2024-01-25 | 79.000 | 79.000 | 79.000 | 79.000 | 76.224 | 500 |
| 2024-01-18 | 78.000 | 78.000 | 76.000 | 76.000 | 73.330 | 1,500 |
| 2024-01-17 | 80.000 | 80.000 | 79.500 | 79.500 | 72.847 | 1,000 |
| 2024-01-11 | 81.000 | 81.000 | 81.000 | 81.000 | 74.222 | 500 |
| 2024-01-09 | 79.500 | 80.000 | 77.000 | 79.500 | 72.847 | 4,000 |
| 2024-01-08 | 80.500 | 81.500 | 80.000 | 80.000 | 73.306 | 5,500 |
| 2024-01-05 | 81.000 | 82.990 | 80.500 | 82.990 | 76.045 | 1,500 |
| 2024-01-04 | 83.000 | 83.000 | 82.900 | 82.900 | 75.963 | 4,000 |
| 2024-01-03 | 81.000 | 83.000 | 79.000 | 82.030 | 75.166 | 12,000 |
| 2024-01-02 | 82.670 | 82.670 | 82.490 | 82.490 | 75.587 | 1,000 |
| 2024-01-01 | 82.000 | 83.700 | 81.990 | 82.670 | 75.752 | 8,500 |
| 2023-12-28 | 82.000 | 83.000 | 80.000 | 80.000 | 73.306 | 13,500 |
| 2023-12-15 | 80.000 | 82.750 | 80.000 | 81.830 | 74.982 | 1,500 |
| 2023-12-14 | 77.000 | 77.000 | 77.000 | 77.000 | 70.557 | 500 |
| 2023-12-12 | 80.000 | 80.000 | 80.000 | 80.000 | 73.306 | 500 |
| 2023-12-01 | 85.000 | 87.990 | 85.000 | 85.000 | 77.887 | 10,000 |
| 2023-11-24 | 85.000 | 85.000 | 85.000 | 85.000 | 77.887 | 13,000 |
| 2023-11-22 | 85.000 | 85.000 | 85.000 | 85.000 | 77.887 | 2,000 |
| 2023-11-20 | 85.000 | 85.000 | 85.000 | 85.000 | 77.887 | 1,000 |
| 2023-11-16 | 85.000 | 85.000 | 85.000 | 85.000 | 77.887 | 1,000 |
| 2023-11-13 | 84.000 | 88.700 | 84.000 | 86.350 | 79.124 | 1,000 |
| 2023-11-10 | 85.900 | 88.000 | 85.900 | 86.950 | 79.674 | 2,000 |
| 2023-11-08 | 82.200 | 82.200 | 82.000 | 82.000 | 75.138 | 1,000 |
| 2023-11-07 | 81.100 | 86.400 | 81.000 | 85.300 | 78.162 | 3,000 |
| 2023-11-06 | 84.000 | 84.000 | 84.000 | 84.000 | 76.971 | 500 |
| 2023-11-03 | 87.000 | 87.000 | 87.000 | 87.000 | 79.720 | 1,000 |
| 2023-11-02 | 83.000 | 86.750 | 83.000 | 84.880 | 77.777 | 1,500 |
| 2023-11-01 | 84.200 | 89.000 | 84.000 | 88.130 | 80.755 | 9,000 |
| 2023-10-18 | 89.000 | 89.000 | 89.000 | 89.000 | 81.552 | 1,500 |
| 2023-10-17 | 87.000 | 87.000 | 79.000 | 84.800 | 77.704 | 21,000 |
| 2023-10-16 | 81.000 | 81.560 | 77.000 | 81.560 | 74.735 | 26,500 |
| 2023-10-13 | 75.870 | 75.870 | 75.870 | 75.870 | 69.521 | 31,000 |
| 2023-10-12 | 70.540 | 70.580 | 70.540 | 70.580 | 64.674 | 2,000 |
| 2023-10-11 | 64.900 | 65.660 | 62.000 | 65.660 | 60.166 | 12,500 |
| 2023-10-10 | 60.900 | 61.360 | 60.900 | 61.080 | 55.969 | 5,500 |
| 2023-10-09 | 55.990 | 57.460 | 55.990 | 57.080 | 52.304 | 6,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-19 | 4.0000 PKR |
| 2024-01-18 | 4.0000 PKR |
| 2023-01-19 | 4.0000 PKR |
| 2022-01-19 | 3.5000 PKR |
| 2021-01-20 | 3.5000 PKR |
| 2020-01-16 | 3.0000 PKR |
| 2019-01-17 | 2.6000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.