Noon Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	109.14	109.14	96.000	98.590	98.590	194,544
2026-04-23	94.000	99.220	94.000	99.220	99.220	28,142
2026-04-22	80.000	90.200	80.000	90.200	90.200	52,131
2026-04-21	84.090	84.100	82.000	82.000	82.000	1,537
2026-04-20	82.660	85.890	79.760	83.000	83.000	6,445
2026-04-17	82.520	87.900	82.520	86.670	86.670	3,047
2026-04-16	86.890	86.890	82.520	83.940	83.940	1,570
2026-04-15	87.690	87.690	82.520	84.000	84.000	3,101
2026-04-14	85.880	85.880	81.070	82.070	82.070	3,533
2026-04-13	88.790	88.790	81.000	81.760	81.760	4,437
2026-04-10	82.500	84.900	80.220	83.500	83.500	15,477
2026-04-09	84.810	84.810	80.000	81.500	81.500	412
2026-04-08	83.520	85.370	72.100	82.000	82.000	23,188
2026-04-07	76.050	78.900	75.000	77.610	77.610	24,427
2026-04-06	79.400	79.400	75.000	77.000	77.000	167
2026-04-03	75.990	77.980	74.510	77.000	77.000	10,192
2026-04-02	78.890	78.890	75.000	77.370	77.370	7,667
2026-04-01	79.880	82.960	76.010	79.160	79.160	11,640
2026-03-31	76.990	76.990	75.010	75.420	75.420	7,102
2026-03-30	79.980	79.980	75.500	75.500	75.500	1,630
2026-03-27	77.990	78.900	76.110	76.110	76.110	188
2026-03-26	77.260	79.580	76.110	76.110	76.110	2,286
2026-03-25	79.980	79.980	78.000	78.010	78.010	2,243
2026-03-24	79.980	79.980	78.540	78.540	78.540	56
2026-03-19	79.980	79.980	77.200	78.540	78.540	886
2026-03-18	79.470	79.470	78.000	78.000	78.000	429
2026-03-17	79.900	79.900	76.010	76.500	76.500	22
2026-03-16	74.110	79.000	74.110	76.500	76.500	3,966
2026-03-13	79.890	79.890	76.500	76.620	76.620	546
2026-03-12	79.990	79.990	74.000	78.650	78.650	10
2026-03-11	79.000	84.000	77.010	78.650	78.650	375
2026-03-10	79.990	83.050	71.110	78.650	78.650	5,972
2026-03-09	70.020	79.980	70.020	75.520	75.520	1,223
2026-03-06	76.010	79.880	76.010	76.750	76.750	201
2026-03-05	73.880	78.480	73.880	76.750	76.750	4,926
2026-03-04	72.890	72.890	72.480	72.770	72.770	2,416
2026-03-03	74.660	80.800	70.480	72.020	72.020	8,749
2026-03-02	78.310	89.000	78.310	78.310	78.310	7,326
2026-02-27	87.000	89.900	86.260	87.010	87.010	1,902
2026-02-26	87.360	91.900	84.010	86.920	86.920	4,986
2026-02-25	87.000	89.000	87.000	87.360	87.360	829
2026-02-24	90.880	90.980	84.500	89.550	89.550	608
2026-02-23	90.980	94.980	86.000	87.430	87.430	2,178
2026-02-20	88.000	94.980	86.250	89.300	89.300	3,798
2026-02-19	90.550	94.440	88.000	89.010	89.010	8,509
2026-02-18	90.260	93.860	89.000	91.990	91.990	6,164
2026-02-17	92.260	94.980	90.120	91.420	91.420	2,464
2026-02-16	95.000	95.000	91.660	93.180	93.180	3,836
2026-02-13	94.100	99.000	93.550	96.590	96.590	676
2026-02-12	95.000	98.900	92.660	98.820	98.820	2,264
2026-02-11	94.510	96.990	94.510	95.000	95.000	1,060
2026-02-10	97.880	97.900	94.010	96.850	96.850	6,522
2026-02-09	92.000	97.880	92.000	94.940	94.940	2,390
2026-02-06	97.880	97.880	91.000	94.470	94.470	4,406
2026-02-04	96.500	99.970	94.500	94.520	94.520	3,038
2026-02-03	95.700	99.100	94.520	98.910	98.910	2,167
2026-02-02	96.900	97.020	92.000	94.150	94.150	6,799
2026-01-30	99.000	106.00	95.310	97.820	97.820	20,277
2026-01-29	103.66	108.31	96.310	97.180	97.180	9,862
2026-01-28	103.00	108.59	101.00	102.94	102.94	16,931

← NewerPage 3 of 5 · 249 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.