Noon Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 85.000 | 85.000 | 84.010 | 84.010 | 81.058 | 550 |
| 2025-10-28 | 89.740 | 89.740 | 83.200 | 84.640 | 81.666 | 1,730 |
| 2025-10-27 | 84.110 | 87.400 | 84.010 | 87.000 | 83.943 | 2,356 |
| 2025-10-24 | 87.740 | 89.000 | 84.500 | 87.040 | 83.982 | 11,253 |
| 2025-10-23 | 84.500 | 86.000 | 84.500 | 85.960 | 82.940 | 4,772 |
| 2025-10-22 | 83.050 | 86.560 | 83.050 | 84.590 | 81.618 | 8,595 |
| 2025-10-21 | 85.590 | 86.900 | 85.100 | 85.560 | 82.554 | 5,009 |
| 2025-10-20 | 86.960 | 86.960 | 83.000 | 83.040 | 80.123 | 5,272 |
| 2025-10-17 | 85.150 | 88.150 | 85.010 | 86.000 | 82.979 | 11,606 |
| 2025-10-16 | 88.580 | 88.580 | 85.130 | 86.000 | 82.979 | 3,838 |
| 2025-10-15 | 85.010 | 87.050 | 85.000 | 85.180 | 82.187 | 17,958 |
| 2025-10-14 | 88.000 | 88.000 | 85.000 | 85.010 | 82.023 | 1,101 |
| 2025-10-13 | 86.000 | 86.000 | 82.010 | 85.000 | 82.014 | 3,554 |
| 2025-10-10 | 83.710 | 87.000 | 83.700 | 84.020 | 81.068 | 1,122 |
| 2025-10-09 | 86.000 | 87.000 | 84.280 | 85.000 | 82.014 | 6,600 |
| 2025-10-08 | 87.740 | 90.000 | 83.500 | 87.070 | 84.011 | 153,632 |
| 2025-10-07 | 81.200 | 89.500 | 81.200 | 86.000 | 82.979 | 4,303 |
| 2025-10-06 | 96.000 | 96.000 | 86.290 | 86.700 | 83.654 | 56,498 |
| 2025-10-03 | 89.990 | 97.000 | 86.010 | 95.880 | 92.511 | 4,160 |
| 2025-10-02 | 90.000 | 90.000 | 85.100 | 89.930 | 86.770 | 6,714 |
| 2025-10-01 | 92.900 | 92.990 | 88.550 | 90.000 | 86.838 | 12,248 |
| 2025-09-30 | 90.000 | 90.150 | 90.000 | 90.010 | 86.848 | 10,201 |
| 2025-09-29 | 92.000 | 92.000 | 90.150 | 90.150 | 86.983 | 301 |
| 2025-09-26 | 90.200 | 94.490 | 90.000 | 90.030 | 86.867 | 13,412 |
| 2025-09-25 | 97.990 | 97.990 | 90.000 | 90.210 | 87.041 | 3,777 |
| 2025-09-24 | 91.860 | 93.950 | 90.050 | 90.310 | 87.137 | 2,853 |
| 2025-09-23 | 96.000 | 96.000 | 90.000 | 91.910 | 88.681 | 21,565 |
| 2025-09-22 | 98.990 | 98.990 | 90.000 | 93.870 | 90.572 | 15,654 |
| 2025-09-19 | 102.01 | 103.95 | 96.000 | 96.090 | 92.714 | 54,759 |
| 2025-09-18 | 105.27 | 105.27 | 100.70 | 103.84 | 100.19 | 417,372 |
| 2025-09-17 | 89.750 | 95.700 | 86.150 | 95.700 | 92.338 | 258,814 |
| 2025-09-11 | 83.000 | 89.000 | 83.000 | 87.000 | 83.943 | 2 |
| 2025-09-10 | 86.440 | 87.990 | 86.440 | 87.000 | 83.943 | 2,948 |
| 2025-09-08 | 86.010 | 86.440 | 85.000 | 86.440 | 83.403 | 221 |
| 2025-09-04 | 89.990 | 89.990 | 85.000 | 86.440 | 83.403 | 729 |
| 2025-09-03 | 87.500 | 90.980 | 82.550 | 90.000 | 86.838 | 11,536 |
| 2025-09-02 | 86.000 | 86.740 | 82.500 | 82.800 | 79.891 | 9,655 |
| 2025-09-01 | 81.060 | 81.060 | 78.010 | 79.140 | 76.360 | 3,550 |
| 2025-08-29 | 79.020 | 86.990 | 79.020 | 81.030 | 78.183 | 6 |
| 2025-08-28 | 80.510 | 85.000 | 80.510 | 81.030 | 78.183 | 1,411 |
| 2025-08-27 | 84.400 | 84.400 | 84.000 | 84.220 | 81.261 | 1,054 |
| 2025-08-26 | 83.990 | 84.990 | 80.170 | 84.620 | 81.647 | 2,530 |
| 2025-08-25 | 80.350 | 83.990 | 80.000 | 80.060 | 77.247 | 5,345 |
| 2025-08-22 | 82.000 | 82.000 | 81.760 | 81.760 | 78.887 | 250 |
| 2025-08-21 | 84.970 | 84.970 | 81.250 | 81.760 | 78.887 | 4,769 |
| 2025-08-20 | 85.000 | 85.000 | 82.250 | 83.110 | 80.190 | 2,860 |
| 2025-08-19 | 82.100 | 85.000 | 82.000 | 82.070 | 79.187 | 3,250 |
| 2025-08-18 | 85.100 | 85.100 | 83.200 | 83.420 | 80.489 | 1,371 |
| 2025-08-15 | 88.000 | 88.000 | 85.000 | 85.000 | 82.014 | 787 |
| 2025-08-13 | 86.990 | 87.000 | 86.990 | 87.000 | 83.943 | 302 |
| 2025-08-12 | 87.000 | 87.000 | 87.000 | 87.000 | 83.943 | 380 |
| 2025-08-11 | 89.990 | 89.990 | 85.010 | 85.180 | 82.187 | 2,259 |
| 2025-08-08 | 85.000 | 87.000 | 84.000 | 86.000 | 82.979 | 2,468 |
| 2025-08-07 | 85.200 | 85.250 | 84.000 | 85.000 | 82.014 | 15,000 |
| 2025-08-06 | 89.990 | 90.000 | 86.000 | 89.000 | 85.873 | 3,404 |
| 2025-08-04 | 85.010 | 87.000 | 85.010 | 87.000 | 83.943 | 2,003 |
| 2025-08-01 | 89.890 | 89.900 | 87.000 | 87.000 | 83.943 | 4,450 |
| 2025-07-31 | 86.500 | 89.990 | 86.100 | 87.340 | 84.271 | 6,377 |
| 2025-07-30 | 89.000 | 90.000 | 87.000 | 87.000 | 83.943 | 23,124 |
| 2025-07-29 | 90.050 | 90.990 | 89.000 | 89.000 | 85.873 | 51,106 |
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.