Noon Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	95.010	99.980	92.440	96.670	96.670	7,148
2026-07-23	100.00	100.00	95.020	95.740	95.740	17,263
2026-07-22	101.00	102.45	99.000	100.09	100.09	572
2026-07-21	104.97	104.97	99.190	101.49	101.49	6,748
2026-07-20	98.020	101.50	98.000	99.190	99.190	4,871
2026-07-17	103.50	103.50	100.04	102.79	102.79	7,065
2026-07-16	103.00	104.00	102.50	102.77	102.77	8,657
2026-07-15	103.76	106.20	101.21	102.15	102.15	28,251
2026-07-14	106.99	109.00	99.520	100.38	100.38	66,151
2026-07-13	110.00	114.00	108.01	108.65	108.65	33,895
2026-07-10	108.95	115.90	107.05	112.41	112.41	98,248
2026-07-09	102.51	111.00	100.50	106.17	106.17	73,394
2026-07-08	116.00	116.00	104.72	108.64	108.64	125,149
2026-07-07	121.00	125.99	113.50	116.36	116.36	1,138,149
2026-07-06	94.260	115.20	94.260	115.20	115.20	758,332
2026-07-03	93.500	104.73	93.500	104.73	104.73	370,165
2026-07-02	91.950	98.000	91.950	95.210	95.210	72,665
2026-07-01	93.070	94.000	90.520	91.940	91.940	2,315
2026-06-30	89.550	93.880	89.550	93.010	93.010	7,046
2026-06-29	92.450	95.300	92.450	92.710	92.710	13,504
2026-06-24	96.000	97.490	92.600	95.950	95.950	15,334
2026-06-23	97.990	97.990	87.000	93.970	93.970	9,430
2026-06-22	97.390	100.00	93.720	95.360	95.360	48,579
2026-06-19	95.790	99.000	92.010	96.070	96.070	159,609
2026-06-18	88.000	94.700	85.000	92.710	92.710	95,989
2026-06-17	86.120	88.000	86.120	87.700	87.700	2,655
2026-06-16	86.130	88.000	85.160	86.500	86.500	12,127
2026-06-15	89.000	89.000	84.770	87.950	87.950	2,056
2026-06-12	86.980	88.000	86.960	87.900	87.900	1,834
2026-06-11	88.970	88.970	83.050	86.470	86.470	3,970
2026-06-10	86.010	87.000	85.210	86.090	86.090	7,461
2026-06-09	87.990	91.220	86.000	86.010	86.010	5,314
2026-06-08	86.110	88.000	85.110	86.860	86.860	997
2026-06-05	89.890	89.890	86.750	87.670	87.670	3,319
2026-06-04	86.590	89.000	85.100	87.800	87.800	2,013
2026-06-03	85.110	87.000	82.000	86.750	86.750	7,302
2026-06-02	87.500	87.500	85.600	85.630	85.630	1,405
2026-06-01	85.100	89.900	85.100	86.810	86.810	2,788
2026-05-29	86.000	88.870	85.400	86.260	86.260	10,014
2026-05-25	85.110	96.000	84.950	85.380	85.380	26,020
2026-05-22	88.050	93.000	88.050	90.900	90.900	4,809
2026-05-21	88.000	90.990	87.010	90.950	90.950	14,382
2026-05-20	92.400	92.480	86.160	87.020	87.020	16,326
2026-05-19	88.560	92.000	80.010	87.970	87.970	4,465
2026-05-18	91.950	94.980	88.050	88.720	88.720	8,160
2026-05-15	90.240	94.010	87.610	91.750	91.750	8,527
2026-05-14	88.000	92.000	85.610	89.310	89.310	44,358
2026-05-13	86.260	90.000	86.000	86.040	86.040	5,158
2026-05-12	90.050	92.000	87.000	88.490	88.490	45,360
2026-05-11	94.000	94.000	90.000	90.350	90.350	55,694
2026-05-08	97.000	98.000	94.150	94.850	94.850	47,519
2026-05-07	94.980	95.800	90.000	94.800	94.800	43,126
2026-05-06	87.260	94.990	87.120	93.100	93.100	9,792
2026-05-05	88.580	92.000	87.000	89.920	89.920	1,675
2026-05-04	89.700	92.990	86.110	88.580	88.580	9,764
2026-04-30	90.000	90.000	85.170	85.360	85.360	11,008
2026-04-29	97.900	98.000	90.030	92.820	92.820	13,262
2026-04-28	99.000	99.500	91.200	95.480	95.480	8,437
2026-04-27	99.800	100.00	96.100	99.030	99.030	18,626
2026-04-24	109.14	109.14	96.000	98.590	98.590	194,544

← NewerPage 2 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.