Noon Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 105.00 | 110.00 | 101.00 | 103.04 | 103.04 | 17,100 |
| 2026-01-26 | 110.99 | 110.99 | 105.02 | 108.34 | 108.34 | 3,884 |
| 2026-01-23 | 112.39 | 112.80 | 105.50 | 106.94 | 106.94 | 5,582 |
| 2026-01-22 | 111.48 | 111.97 | 106.51 | 109.16 | 109.16 | 9,426 |
| 2026-01-21 | 107.30 | 107.98 | 105.02 | 106.12 | 106.12 | 11,697 |
| 2026-01-20 | 109.99 | 109.99 | 105.02 | 107.25 | 107.25 | 29,934 |
| 2026-01-19 | 112.60 | 112.60 | 108.00 | 108.83 | 108.83 | 28,467 |
| 2026-01-16 | 114.98 | 118.95 | 111.50 | 113.85 | 109.85 | 16,027 |
| 2026-01-15 | 114.30 | 114.30 | 110.00 | 110.43 | 106.55 | 42,962 |
| 2026-01-14 | 114.00 | 114.04 | 107.01 | 112.49 | 108.54 | 34,097 |
| 2026-01-13 | 115.11 | 115.90 | 113.00 | 113.88 | 109.88 | 22,870 |
| 2026-01-12 | 118.01 | 119.00 | 112.00 | 116.22 | 112.14 | 30,226 |
| 2026-01-09 | 119.03 | 120.48 | 117.80 | 118.22 | 114.07 | 37,842 |
| 2026-01-08 | 124.00 | 124.00 | 116.16 | 119.24 | 115.05 | 41,242 |
| 2026-01-07 | 123.45 | 124.00 | 115.60 | 121.65 | 117.38 | 96,130 |
| 2026-01-06 | 138.87 | 138.87 | 121.94 | 122.02 | 117.73 | 222,904 |
| 2026-01-05 | 150.00 | 153.90 | 135.24 | 135.49 | 130.73 | 149,946 |
| 2026-01-02 | 149.98 | 157.10 | 143.00 | 150.27 | 144.99 | 244,108 |
| 2026-01-01 | 132.00 | 142.82 | 132.00 | 142.82 | 137.80 | 165,140 |
| 2025-12-31 | 119.50 | 129.84 | 119.50 | 129.84 | 125.28 | 197,636 |
| 2025-12-30 | 118.50 | 120.00 | 113.52 | 118.04 | 113.89 | 78,244 |
| 2025-12-29 | 112.00 | 119.00 | 111.00 | 112.63 | 108.67 | 128,769 |
| 2025-12-26 | 103.00 | 108.37 | 100.50 | 108.37 | 104.56 | 182,569 |
| 2025-12-24 | 92.490 | 98.520 | 87.200 | 98.520 | 95.059 | 41,622 |
| 2025-12-23 | 92.000 | 93.000 | 89.030 | 89.560 | 86.413 | 7,350 |
| 2025-12-22 | 93.000 | 93.190 | 90.550 | 92.110 | 88.874 | 1,785 |
| 2025-12-18 | 92.780 | 93.000 | 91.000 | 91.500 | 88.285 | 3,309 |
| 2025-12-17 | 92.000 | 93.000 | 91.500 | 91.520 | 88.305 | 16,802 |
| 2025-12-16 | 92.000 | 93.960 | 92.000 | 92.070 | 88.835 | 1,610 |
| 2025-12-15 | 91.700 | 92.000 | 90.000 | 90.000 | 86.838 | 5,617 |
| 2025-12-12 | 90.500 | 91.990 | 89.500 | 91.990 | 88.758 | 3,002 |
| 2025-12-11 | 92.000 | 92.000 | 90.050 | 90.500 | 87.320 | 2,701 |
| 2025-12-10 | 92.000 | 92.020 | 91.000 | 91.800 | 88.575 | 8,179 |
| 2025-12-09 | 90.500 | 92.500 | 90.500 | 92.060 | 88.826 | 2,903 |
| 2025-12-08 | 91.000 | 94.000 | 90.000 | 91.590 | 88.372 | 21,628 |
| 2025-12-05 | 91.000 | 91.000 | 91.000 | 91.000 | 87.803 | 8,001 |
| 2025-12-04 | 91.000 | 91.000 | 91.000 | 91.000 | 87.803 | 2,000 |
| 2025-12-03 | 93.500 | 93.500 | 91.000 | 91.450 | 88.237 | 5,360 |
| 2025-12-02 | 90.200 | 93.500 | 90.200 | 93.500 | 90.215 | 20,659 |
| 2025-12-01 | 92.950 | 94.000 | 89.980 | 93.640 | 90.350 | 22,533 |
| 2025-11-28 | 92.900 | 92.950 | 88.150 | 88.470 | 85.362 | 7,163 |
| 2025-11-27 | 89.000 | 90.000 | 85.200 | 88.080 | 84.985 | 10,471 |
| 2025-11-26 | 89.990 | 89.990 | 87.010 | 88.000 | 84.908 | 3,785 |
| 2025-11-25 | 85.510 | 88.990 | 85.510 | 88.990 | 85.863 | 2,521 |
| 2025-11-24 | 87.200 | 88.990 | 83.000 | 85.240 | 82.245 | 3,309 |
| 2025-11-21 | 89.950 | 89.950 | 83.560 | 86.810 | 83.760 | 350 |
| 2025-11-20 | 89.730 | 89.730 | 87.010 | 89.490 | 86.346 | 4 |
| 2025-11-19 | 89.570 | 89.570 | 89.490 | 89.490 | 86.346 | 35 |
| 2025-11-18 | 84.490 | 89.950 | 84.490 | 89.490 | 86.346 | 5,307 |
| 2025-11-17 | 88.790 | 88.790 | 84.100 | 84.490 | 81.522 | 1,025 |
| 2025-11-14 | 87.800 | 87.800 | 86.000 | 86.000 | 82.979 | 3,142 |
| 2025-11-13 | 82.770 | 85.990 | 82.760 | 85.990 | 82.969 | 202 |
| 2025-11-12 | 86.000 | 86.000 | 83.510 | 85.990 | 82.969 | 702 |
| 2025-11-11 | 86.000 | 87.000 | 86.000 | 86.320 | 83.287 | 900 |
| 2025-11-10 | 87.000 | 87.000 | 84.000 | 86.490 | 83.451 | 2,744 |
| 2025-11-07 | 88.440 | 88.440 | 83.950 | 83.950 | 81.001 | 613 |
| 2025-11-06 | 86.000 | 86.000 | 84.060 | 84.060 | 81.107 | 1 |
| 2025-11-05 | 84.050 | 86.460 | 84.000 | 84.060 | 81.107 | 2,456 |
| 2025-11-03 | 83.560 | 86.850 | 83.560 | 86.850 | 83.799 | 100 |
| 2025-10-31 | 82.510 | 88.500 | 82.510 | 86.850 | 83.799 | 1,152 |
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.