Noon Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 60.100 | 60.100 | 56.700 | 59.900 | 54.888 | 1,500 |
| 2023-02-07 | 55.910 | 55.910 | 55.910 | 55.910 | 51.231 | 17,000 |
| 2023-02-03 | 58.000 | 58.000 | 52.000 | 52.000 | 47.649 | 1,500 |
| 2023-02-02 | 54.550 | 54.550 | 54.550 | 54.550 | 49.985 | 500 |
| 2023-02-01 | 58.900 | 58.900 | 58.900 | 58.900 | 53.971 | 500 |
| 2023-01-30 | 69.900 | 69.900 | 63.600 | 63.600 | 58.278 | 1,000 |
| 2023-01-24 | 68.750 | 68.750 | 68.750 | 68.750 | 62.997 | 1,000 |
| 2023-01-20 | 69.900 | 70.000 | 68.750 | 68.750 | 62.997 | 3,000 |
| 2023-01-19 | 65.950 | 71.290 | 65.950 | 65.950 | 60.431 | 1,000 |
| 2023-01-18 | 75.290 | 75.290 | 75.290 | 75.290 | 65.324 | 500 |
| 2023-01-17 | 71.630 | 71.630 | 70.990 | 70.990 | 61.594 | 1,000 |
| 2023-01-16 | 66.650 | 66.650 | 66.650 | 66.650 | 57.828 | 500 |
| 2023-01-13 | 61.990 | 62.000 | 61.990 | 62.000 | 53.794 | 1,000 |
| 2023-01-10 | 56.500 | 58.000 | 56.500 | 58.000 | 50.323 | 1,000 |
| 2022-12-07 | 54.110 | 54.110 | 54.110 | 54.110 | 46.948 | 500 |
| 2022-12-06 | 58.300 | 58.300 | 58.300 | 58.300 | 50.583 | 500 |
| 2022-12-05 | 63.000 | 63.000 | 63.000 | 63.000 | 54.661 | 500 |
| 2022-11-17 | 61.200 | 61.200 | 61.200 | 61.200 | 53.099 | 500 |
| 2022-10-31 | 61.200 | 61.200 | 61.200 | 61.200 | 53.099 | 500 |
| 2022-10-19 | 56.980 | 56.980 | 56.980 | 56.980 | 49.438 | 500 |
| 2022-10-18 | 53.010 | 53.010 | 53.010 | 53.010 | 45.993 | 500 |
| 2022-09-14 | 50.100 | 50.100 | 50.100 | 50.100 | 43.469 | 500 |
| 2022-09-09 | 52.100 | 52.100 | 52.100 | 52.100 | 45.204 | 500 |
| 2022-09-08 | 55.010 | 55.010 | 55.010 | 55.010 | 47.729 | 500 |
| 2022-09-05 | 52.550 | 52.550 | 52.550 | 52.550 | 45.594 | 500 |
| 2022-09-02 | 56.010 | 56.010 | 56.010 | 56.010 | 48.596 | 500 |
| 2022-08-31 | 58.010 | 58.010 | 58.010 | 58.010 | 50.332 | 500 |
| 2022-08-18 | 62.000 | 62.000 | 62.000 | 62.000 | 53.794 | 2,500 |
| 2022-08-16 | 63.000 | 63.000 | 63.000 | 63.000 | 54.661 | 500 |
| 2022-08-12 | 63.000 | 63.000 | 63.000 | 63.000 | 54.661 | 1,000 |
| 2022-08-02 | 63.000 | 63.000 | 63.000 | 63.000 | 54.661 | 500 |
| 2022-06-16 | 65.330 | 65.330 | 65.330 | 65.330 | 56.683 | 500 |
| 2022-05-18 | 65.000 | 65.000 | 65.000 | 65.000 | 56.396 | 1,000 |
| 2022-04-14 | 70.000 | 70.000 | 70.000 | 70.000 | 60.735 | 1,000 |
| 2022-04-13 | 75.000 | 75.000 | 75.000 | 75.000 | 65.073 | 500 |
| 2022-03-24 | 71.900 | 72.000 | 71.900 | 72.000 | 62.470 | 2,500 |
| 2022-03-22 | 72.900 | 72.900 | 70.000 | 70.000 | 60.735 | 1,500 |
| 2022-03-21 | 69.700 | 69.700 | 69.700 | 69.700 | 60.474 | 1,000 |
| 2022-03-16 | 65.000 | 65.000 | 65.000 | 65.000 | 56.396 | 500 |
| 2022-03-15 | 65.010 | 65.010 | 65.010 | 65.010 | 56.405 | 500 |
| 2022-02-24 | 65.000 | 69.800 | 65.000 | 69.800 | 60.561 | 19,000 |
| 2022-02-23 | 65.000 | 65.000 | 65.000 | 65.000 | 56.396 | 1,500 |
| 2022-02-18 | 65.000 | 65.000 | 65.000 | 65.000 | 56.396 | 1,000 |
| 2022-02-17 | 69.100 | 69.100 | 69.100 | 69.100 | 59.954 | 2,000 |
| 2022-02-10 | 74.700 | 74.700 | 74.700 | 74.700 | 64.813 | 500 |
| 2022-02-09 | 70.000 | 74.400 | 70.000 | 74.400 | 64.552 | 1,000 |
| 2022-02-08 | 69.330 | 69.330 | 69.330 | 69.330 | 60.153 | 500 |
| 2022-01-24 | 63.000 | 65.000 | 63.000 | 64.500 | 55.963 | 3,000 |
| 2022-01-19 | 65.000 | 65.000 | 61.500 | 65.000 | 56.396 | 4,500 |
| 2021-12-30 | 65.000 | 65.000 | 65.000 | 65.000 | 53.360 | 500 |
| 2021-12-13 | 65.000 | 65.000 | 65.000 | 65.000 | 53.360 | 500 |
| 2021-12-03 | 65.000 | 65.000 | 65.000 | 65.000 | 53.360 | 1,000 |
| 2021-12-02 | 65.000 | 65.000 | 65.000 | 65.000 | 53.360 | 1,000 |
| 2021-11-30 | 65.000 | 65.000 | 65.000 | 65.000 | 53.360 | 500 |
| 2021-11-15 | 65.000 | 65.000 | 65.000 | 65.000 | 53.360 | 1,500 |
| 2021-11-04 | 65.010 | 65.010 | 65.010 | 65.010 | 53.368 | 500 |
| 2021-11-03 | 65.010 | 65.010 | 65.010 | 65.010 | 53.368 | 500 |
| 2021-10-20 | 65.000 | 65.000 | 65.000 | 65.000 | 53.360 | 3,000 |
← NewerPage 12 of 12 · 718 trading days
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.