Noon Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 79.900 | 80.000 | 76.990 | 76.990 | 74.285 | 25 |
| 2025-04-07 | 81.890 | 81.890 | 69.320 | 76.990 | 74.285 | 4 |
| 2025-04-04 | 79.950 | 79.950 | 76.200 | 76.990 | 74.285 | 1,179 |
| 2025-04-03 | 72.000 | 80.490 | 72.000 | 79.570 | 76.774 | 327 |
| 2025-03-27 | 72.200 | 79.570 | 72.200 | 79.570 | 76.774 | 99 |
| 2025-03-26 | 72.200 | 79.570 | 72.200 | 79.570 | 76.774 | 99 |
| 2025-03-24 | 84.700 | 84.700 | 73.150 | 79.570 | 76.774 | 11 |
| 2025-03-21 | 73.000 | 79.570 | 73.000 | 79.570 | 76.774 | 10 |
| 2025-03-20 | 77.000 | 80.000 | 74.000 | 79.570 | 76.774 | 1,476 |
| 2025-03-19 | 78.990 | 79.000 | 73.060 | 76.080 | 73.407 | 102 |
| 2025-03-18 | 75.010 | 76.080 | 75.010 | 76.080 | 73.407 | 101 |
| 2025-03-17 | 76.000 | 80.000 | 76.000 | 76.080 | 73.407 | 1,276 |
| 2025-03-14 | 80.000 | 80.000 | 71.510 | 79.990 | 77.180 | 3,010 |
| 2025-03-13 | 72.580 | 80.000 | 72.580 | 75.030 | 72.394 | 1,169 |
| 2025-03-12 | 75.080 | 79.000 | 75.080 | 79.000 | 76.224 | 25 |
| 2025-03-11 | 73.520 | 79.000 | 73.520 | 79.000 | 76.224 | 6 |
| 2025-03-10 | 73.500 | 79.000 | 73.500 | 79.000 | 76.224 | 2 |
| 2025-03-06 | 80.000 | 80.000 | 75.110 | 79.000 | 76.224 | 2 |
| 2025-03-05 | 79.000 | 79.000 | 72.200 | 79.000 | 76.224 | 26 |
| 2025-03-04 | 79.000 | 80.000 | 73.000 | 79.000 | 76.224 | 1,014 |
| 2025-03-03 | 80.000 | 80.000 | 76.200 | 79.990 | 77.180 | 553 |
| 2025-02-28 | 78.000 | 84.610 | 74.010 | 84.500 | 81.531 | 3,465 |
| 2025-02-27 | 86.400 | 86.400 | 74.120 | 80.000 | 77.189 | 855 |
| 2025-02-26 | 83.740 | 83.740 | 72.020 | 80.000 | 77.189 | 256 |
| 2025-02-25 | 79.000 | 80.000 | 75.000 | 80.000 | 77.189 | 2 |
| 2025-02-24 | 77.200 | 80.000 | 75.110 | 80.000 | 77.189 | 78 |
| 2025-02-21 | 75.010 | 80.000 | 72.010 | 80.000 | 77.189 | 4 |
| 2025-02-19 | 76.000 | 80.000 | 76.000 | 80.000 | 77.189 | 2 |
| 2025-02-18 | 80.000 | 80.000 | 76.110 | 80.000 | 77.189 | 7 |
| 2025-02-17 | 83.000 | 83.000 | 76.000 | 80.000 | 77.189 | 2 |
| 2025-02-14 | 78.000 | 84.490 | 76.030 | 80.000 | 77.189 | 12 |
| 2025-02-13 | 83.760 | 83.760 | 79.010 | 80.000 | 77.189 | 2 |
| 2025-02-12 | 85.990 | 85.990 | 77.130 | 80.000 | 77.189 | 1,607 |
| 2025-02-11 | 76.010 | 81.990 | 76.000 | 81.970 | 79.090 | 292 |
| 2025-02-07 | 80.000 | 87.940 | 80.000 | 81.970 | 79.090 | 2,777 |
| 2025-02-06 | 77.000 | 84.300 | 77.000 | 80.000 | 77.189 | 4,413 |
| 2025-02-04 | 77.030 | 84.400 | 77.030 | 84.400 | 81.435 | 43 |
| 2025-02-03 | 84.000 | 84.600 | 80.000 | 84.400 | 81.435 | 1,624 |
| 2025-01-31 | 70.000 | 82.270 | 69.000 | 82.270 | 79.380 | 9,501 |
| 2025-01-30 | 74.790 | 74.790 | 70.450 | 74.790 | 72.162 | 4,413 |
| 2025-01-29 | 71.000 | 71.000 | 68.000 | 68.000 | 65.611 | 54 |
| 2025-01-28 | 68.060 | 68.060 | 66.030 | 68.000 | 65.611 | 1,076 |
| 2025-01-27 | 73.000 | 73.000 | 69.180 | 70.000 | 67.541 | 4,159 |
| 2025-01-24 | 73.000 | 73.000 | 73.000 | 73.000 | 70.435 | 399 |
| 2025-01-23 | 73.000 | 73.000 | 69.000 | 71.620 | 69.104 | 371 |
| 2025-01-22 | 72.000 | 76.760 | 72.000 | 73.000 | 70.435 | 2 |
| 2025-01-21 | 72.000 | 74.000 | 72.000 | 73.000 | 70.435 | 5,206 |
| 2025-01-20 | 73.990 | 73.990 | 69.050 | 73.240 | 70.667 | 22 |
| 2025-01-17 | 74.990 | 74.990 | 73.240 | 73.240 | 70.667 | 51 |
| 2025-01-16 | 79.500 | 79.500 | 67.000 | 73.240 | 70.667 | 360 |
| 2025-01-15 | 73.980 | 74.000 | 73.980 | 74.000 | 71.400 | 472 |
| 2025-01-14 | 69.990 | 69.990 | 69.990 | 69.990 | 67.531 | 649 |
| 2025-01-13 | 69.990 | 69.990 | 69.990 | 69.990 | 67.531 | 501 |
| 2025-01-10 | 67.010 | 67.010 | 67.010 | 67.010 | 64.656 | 1,160 |
| 2025-01-09 | 68.010 | 68.010 | 67.000 | 67.000 | 64.646 | 1,500 |
| 2025-01-08 | 72.000 | 72.000 | 70.000 | 70.100 | 67.637 | 3,520 |
| 2025-01-07 | 73.010 | 76.170 | 72.500 | 72.640 | 70.088 | 3,156 |
| 2025-01-06 | 74.680 | 76.500 | 74.000 | 76.380 | 73.697 | 2,399 |
| 2025-01-03 | 76.010 | 78.990 | 74.550 | 74.680 | 72.056 | 6,775 |
| 2025-01-02 | 80.000 | 80.000 | 79.000 | 79.430 | 76.639 | 970 |
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.