Noon Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 93.490 | 96.600 | 91.000 | 93.220 | 89.945 | 13,661 |
| 2025-07-25 | 90.150 | 92.900 | 90.150 | 91.510 | 88.295 | 5 |
| 2025-07-24 | 94.000 | 95.400 | 90.120 | 91.510 | 88.295 | 34,423 |
| 2025-07-23 | 90.000 | 99.000 | 90.000 | 91.880 | 88.652 | 37,571 |
| 2025-07-22 | 88.900 | 90.000 | 88.900 | 90.000 | 86.838 | 15 |
| 2025-07-21 | 90.000 | 90.000 | 90.000 | 90.000 | 86.838 | 2,100 |
| 2025-07-17 | 98.000 | 98.000 | 87.570 | 90.330 | 87.156 | 2,103 |
| 2025-07-16 | 91.000 | 92.500 | 90.000 | 90.000 | 86.838 | 8,812 |
| 2025-07-15 | 90.000 | 90.000 | 90.000 | 90.000 | 86.838 | 5,000 |
| 2025-07-11 | 85.000 | 90.000 | 85.000 | 90.000 | 86.838 | 1,500 |
| 2025-07-09 | 92.900 | 92.900 | 90.000 | 90.000 | 86.838 | 2 |
| 2025-07-08 | 90.000 | 95.500 | 90.000 | 90.000 | 86.838 | 14,311 |
| 2025-07-07 | 93.000 | 98.500 | 89.200 | 93.020 | 89.752 | 22,558 |
| 2025-07-04 | 90.000 | 90.000 | 90.000 | 90.000 | 86.838 | 2,001 |
| 2025-07-03 | 90.000 | 91.000 | 90.000 | 91.000 | 87.803 | 2,203 |
| 2025-07-01 | 90.000 | 90.000 | 90.000 | 90.000 | 86.838 | 14,561 |
| 2025-06-30 | 90.400 | 92.000 | 85.000 | 90.000 | 86.838 | 38,420 |
| 2025-06-27 | 88.000 | 93.490 | 88.000 | 93.430 | 90.147 | 10,101 |
| 2025-06-26 | 88.010 | 90.150 | 88.010 | 90.150 | 86.983 | 42 |
| 2025-06-25 | 88.100 | 94.600 | 87.100 | 90.150 | 86.983 | 2,889 |
| 2025-06-24 | 86.010 | 86.010 | 86.000 | 86.000 | 82.979 | 1 |
| 2025-06-23 | 89.000 | 89.000 | 83.500 | 86.000 | 82.979 | 1,303 |
| 2025-06-20 | 89.900 | 90.000 | 89.000 | 89.050 | 85.921 | 3,195 |
| 2025-06-18 | 90.000 | 90.000 | 85.010 | 89.990 | 86.828 | 126,350 |
| 2025-06-17 | 90.000 | 90.000 | 89.000 | 89.990 | 86.828 | 113,650 |
| 2025-06-16 | 90.990 | 91.000 | 89.250 | 89.950 | 86.790 | 3,435 |
| 2025-06-13 | 90.000 | 90.000 | 89.750 | 89.980 | 86.819 | 8,725 |
| 2025-06-12 | 90.000 | 90.990 | 89.990 | 90.000 | 86.838 | 96,290 |
| 2025-06-11 | 88.250 | 90.000 | 88.120 | 89.860 | 86.703 | 50,210 |
| 2025-06-10 | 98.000 | 98.000 | 87.000 | 89.900 | 86.742 | 8,594 |
| 2025-06-05 | 88.000 | 92.000 | 88.000 | 92.000 | 88.768 | 1,353 |
| 2025-06-04 | 87.990 | 88.000 | 87.990 | 88.000 | 84.908 | 995 |
| 2025-06-03 | 84.000 | 85.000 | 84.000 | 85.000 | 82.014 | 421 |
| 2025-06-02 | 89.400 | 91.000 | 84.000 | 84.000 | 81.049 | 5,766 |
| 2025-05-30 | 80.080 | 88.980 | 80.080 | 88.980 | 85.854 | 25 |
| 2025-05-29 | 85.000 | 88.980 | 85.000 | 88.980 | 85.854 | 5 |
| 2025-05-27 | 85.560 | 90.000 | 85.000 | 88.980 | 85.854 | 8,500 |
| 2025-05-22 | 80.120 | 85.560 | 80.110 | 85.560 | 82.554 | 10 |
| 2025-05-21 | 79.000 | 85.560 | 79.000 | 85.560 | 82.554 | 41 |
| 2025-05-20 | 79.000 | 85.750 | 79.000 | 85.560 | 82.554 | 518 |
| 2025-05-19 | 84.440 | 84.600 | 78.750 | 78.750 | 75.983 | 100 |
| 2025-05-16 | 83.900 | 83.900 | 72.000 | 78.750 | 75.983 | 8,020 |
| 2025-05-15 | 79.850 | 80.000 | 78.000 | 80.000 | 77.189 | 5,212 |
| 2025-05-14 | 78.250 | 78.250 | 77.000 | 77.000 | 74.295 | 50 |
| 2025-05-13 | 79.990 | 80.000 | 77.000 | 77.000 | 74.295 | 559 |
| 2025-05-12 | 77.000 | 77.000 | 77.000 | 77.000 | 74.295 | 4,900 |
| 2025-05-09 | 69.500 | 77.170 | 69.500 | 77.170 | 74.459 | 1 |
| 2025-05-07 | 82.000 | 82.000 | 77.170 | 77.170 | 74.459 | 5 |
| 2025-04-30 | 73.040 | 77.170 | 73.040 | 77.170 | 74.459 | 4 |
| 2025-04-29 | 81.000 | 82.800 | 77.170 | 77.170 | 74.459 | 25 |
| 2025-04-24 | 77.010 | 78.160 | 77.010 | 77.170 | 74.459 | 569 |
| 2025-04-22 | 78.000 | 82.010 | 78.000 | 82.010 | 79.129 | 183 |
| 2025-04-21 | 73.810 | 82.290 | 73.810 | 82.010 | 79.129 | 8 |
| 2025-04-18 | 72.990 | 88.990 | 72.990 | 82.010 | 79.129 | 660 |
| 2025-04-17 | 79.000 | 81.990 | 79.000 | 81.100 | 78.251 | 135 |
| 2025-04-16 | 76.000 | 81.100 | 76.000 | 81.100 | 78.251 | 3 |
| 2025-04-15 | 80.900 | 81.400 | 76.010 | 81.100 | 78.251 | 352 |
| 2025-04-14 | 79.000 | 79.000 | 74.050 | 77.710 | 74.980 | 2 |
| 2025-04-11 | 81.000 | 81.000 | 71.100 | 77.710 | 74.980 | 6 |
| 2025-04-10 | 77.700 | 78.500 | 77.700 | 77.710 | 74.980 | 1,231 |
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.