Noon Sugar Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-06	53.910	54.000	52.000	53.450	48.977	14,500
2023-10-05	49.990	50.530	49.000	50.530	46.302	4,000
2023-10-02	47.000	47.000	47.000	47.000	43.067	500
2023-09-27	47.000	47.000	47.000	47.000	43.067	500
2023-09-04	46.990	48.150	46.990	48.150	44.121	1,500
2023-09-01	45.500	45.500	45.500	45.500	41.693	500
2023-08-31	44.110	44.110	44.110	44.110	40.419	1,000
2023-08-30	47.000	47.000	47.000	47.000	43.067	1,000
2023-08-22	47.000	47.000	47.000	47.000	43.067	500
2023-08-21	45.250	45.250	45.250	45.250	41.463	500
2023-08-15	46.050	46.050	46.000	46.000	42.151	4,000
2023-08-08	46.000	47.000	46.000	47.000	43.067	2,000
2023-08-07	47.000	47.000	47.000	47.000	43.067	2,500
2023-08-04	48.000	48.000	48.000	48.000	43.983	500
2023-08-03	48.000	48.000	48.000	48.000	43.983	500
2023-07-26	48.000	48.900	47.500	48.760	44.680	2,500
2023-07-19	48.000	48.000	48.000	48.000	43.983	500
2023-07-11	48.000	48.000	48.000	48.000	43.983	1,000
2023-07-10	47.500	47.500	47.500	47.500	43.525	1,000
2023-07-07	46.000	46.000	46.000	46.000	42.151	500
2023-07-06	47.000	47.000	46.000	46.990	43.058	3,000
2023-07-04	45.100	46.000	45.100	46.000	42.151	1,000
2023-06-21	44.120	44.120	44.110	44.110	40.419	1,000
2023-06-07	47.050	47.050	47.050	47.050	43.113	2,500
2023-06-06	48.000	48.000	48.000	48.000	43.983	500
2023-05-31	45.100	47.100	45.100	47.000	43.067	5,000
2023-05-30	49.500	49.500	48.500	48.500	44.442	2,000
2023-05-26	48.000	50.000	48.000	50.000	45.816	2,000
2023-05-25	48.000	48.000	46.500	48.000	43.983	2,000
2023-05-24	49.000	49.000	49.000	49.000	44.900	1,500
2023-05-19	49.500	49.800	49.500	49.750	45.587	1,500
2023-05-17	48.000	48.000	48.000	48.000	43.983	500
2023-05-16	49.000	49.500	49.000	49.500	45.358	1,000
2023-05-11	47.990	49.500	47.990	48.950	44.854	4,000
2023-05-10	47.000	47.000	47.000	47.000	43.067	500
2023-05-09	47.100	47.100	47.000	47.000	43.067	1,000
2023-05-08	47.500	47.500	46.500	46.500	42.609	5,000
2023-05-03	50.000	50.000	49.020	49.150	45.037	15,000
2023-04-28	52.990	52.990	52.990	52.990	48.556	500
2023-04-12	49.900	49.900	49.900	49.900	45.724	500
2023-04-10	49.800	49.800	49.800	49.800	45.633	500
2023-04-07	49.000	49.000	49.000	49.000	44.900	500
2023-04-06	51.990	52.790	51.990	52.790	48.373	1,000
2023-04-05	49.500	49.500	48.550	49.130	45.019	3,000
2023-04-04	56.570	56.570	50.000	50.040	45.853	3,000
2023-04-03	52.630	52.630	52.630	52.630	48.226	500
2023-03-24	47.200	47.200	47.200	47.200	43.250	500
2023-03-22	48.100	54.800	48.100	50.010	45.825	1,500
2023-03-21	51.020	51.020	51.020	51.020	46.751	500
2023-03-16	51.050	53.000	51.050	53.000	48.565	1,000
2023-03-15	51.050	53.000	51.050	53.000	48.565	1,000
2023-03-14	52.990	52.990	52.990	52.990	48.556	500
2023-03-10	50.200	53.000	49.750	52.100	47.740	2,000
2023-03-07	50.100	53.700	50.100	53.700	49.206	16,000
2023-03-06	53.000	58.000	53.000	53.560	49.078	2,000
2023-03-03	57.250	57.250	57.250	57.250	52.459	5,000
2023-02-28	61.890	61.890	61.890	61.890	56.711	500
2023-02-20	63.900	63.900	63.900	63.900	58.553	500
2023-02-16	59.560	59.560	59.560	59.560	54.576	1,000
2023-02-09	64.380	64.380	64.380	64.380	58.993	500

← NewerPage 11 of 12 · 718 trading daysOlder →

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.