Noon Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-01 | 82.890 | 82.890 | 75.000 | 80.650 | 77.816 | 6,540 |
| 2024-12-31 | 84.010 | 90.290 | 81.310 | 82.960 | 80.045 | 18,053 |
| 2024-12-30 | 95.800 | 95.800 | 88.010 | 90.340 | 87.166 | 1,912 |
| 2024-12-27 | 95.900 | 95.900 | 86.270 | 91.760 | 88.536 | 1,658 |
| 2024-12-24 | 93.690 | 93.690 | 86.000 | 92.750 | 89.491 | 2,501 |
| 2024-12-23 | 85.610 | 93.800 | 85.600 | 93.690 | 90.398 | 1,167 |
| 2024-12-20 | 83.000 | 96.990 | 83.000 | 89.940 | 86.780 | 225 |
| 2024-12-19 | 90.770 | 90.770 | 82.660 | 89.940 | 86.780 | 4,134 |
| 2024-12-18 | 91.900 | 92.000 | 88.100 | 90.770 | 87.581 | 2,031 |
| 2024-12-17 | 91.500 | 91.750 | 90.000 | 90.000 | 86.838 | 2,400 |
| 2024-12-16 | 90.010 | 91.490 | 90.000 | 90.830 | 87.639 | 5,310 |
| 2024-12-13 | 94.000 | 94.000 | 89.000 | 89.010 | 85.883 | 2,404 |
| 2024-12-12 | 94.900 | 94.900 | 89.000 | 91.780 | 88.555 | 5,402 |
| 2024-12-11 | 80.120 | 88.110 | 80.100 | 88.110 | 85.014 | 39,438 |
| 2024-12-10 | 81.260 | 82.510 | 80.100 | 80.100 | 77.286 | 7,407 |
| 2024-12-09 | 83.570 | 83.570 | 81.000 | 81.260 | 78.405 | 901 |
| 2024-12-06 | 84.850 | 84.900 | 81.060 | 83.570 | 80.634 | 1,906 |
| 2024-12-05 | 90.000 | 90.000 | 80.000 | 80.700 | 77.865 | 1,358 |
| 2024-12-04 | 84.990 | 84.990 | 83.000 | 84.900 | 81.917 | 524 |
| 2024-12-03 | 80.000 | 82.650 | 80.000 | 81.270 | 78.415 | 6,103 |
| 2024-12-02 | 80.990 | 80.990 | 80.000 | 80.980 | 78.135 | 1,164 |
| 2024-11-29 | 81.250 | 81.250 | 78.110 | 78.120 | 75.375 | 1,304 |
| 2024-11-28 | 81.500 | 81.500 | 81.000 | 81.230 | 78.376 | 1,551 |
| 2024-11-27 | 81.000 | 81.000 | 81.000 | 81.000 | 78.154 | 750 |
| 2024-11-26 | 78.700 | 81.250 | 78.700 | 80.610 | 77.778 | 400 |
| 2024-11-25 | 81.150 | 81.250 | 81.000 | 81.100 | 78.251 | 3,750 |
| 2024-11-22 | 82.500 | 82.500 | 81.000 | 81.280 | 78.424 | 152 |
| 2024-11-21 | 81.490 | 81.490 | 81.280 | 81.280 | 78.424 | 11 |
| 2024-11-20 | 81.350 | 81.350 | 81.000 | 81.280 | 78.424 | 621 |
| 2024-11-19 | 81.250 | 82.000 | 81.250 | 81.350 | 78.492 | 4,160 |
| 2024-11-18 | 81.000 | 81.100 | 81.000 | 81.060 | 78.212 | 385 |
| 2024-11-15 | 79.330 | 83.000 | 79.330 | 81.010 | 78.164 | 1,241 |
| 2024-11-14 | 80.100 | 81.000 | 80.000 | 80.000 | 77.189 | 249 |
| 2024-11-13 | 84.000 | 84.000 | 78.510 | 80.000 | 77.189 | 205 |
| 2024-11-12 | 81.510 | 81.510 | 79.010 | 80.000 | 77.189 | 3,850 |
| 2024-11-11 | 82.000 | 82.000 | 81.270 | 81.270 | 78.415 | 11 |
| 2024-11-08 | 80.970 | 82.670 | 78.000 | 81.270 | 78.415 | 21,305 |
| 2024-11-07 | 83.010 | 83.100 | 75.150 | 75.150 | 72.510 | 2,105 |
| 2024-11-06 | 77.450 | 81.390 | 74.100 | 81.390 | 78.530 | 11,154 |
| 2024-11-05 | 74.990 | 74.990 | 73.100 | 73.990 | 71.390 | 1,369 |
| 2024-11-04 | 73.000 | 79.000 | 68.250 | 72.110 | 69.577 | 2,597 |
| 2024-10-31 | 74.490 | 74.490 | 70.000 | 72.210 | 69.673 | 22 |
| 2024-10-30 | 75.000 | 75.000 | 72.210 | 72.210 | 69.673 | 1 |
| 2024-10-29 | 74.990 | 74.990 | 63.100 | 72.210 | 69.673 | 5,731 |
| 2024-10-28 | 75.000 | 75.000 | 68.010 | 69.840 | 67.386 | 2,648 |
| 2024-10-25 | 77.000 | 78.000 | 70.160 | 75.340 | 72.693 | 3,968 |
| 2024-10-24 | 78.900 | 79.800 | 77.000 | 77.950 | 75.211 | 2,689 |
| 2024-10-23 | 75.000 | 77.500 | 74.990 | 76.770 | 74.073 | 1,915 |
| 2024-10-22 | 70.000 | 71.850 | 70.000 | 71.480 | 68.969 | 1,555 |
| 2024-10-21 | 69.900 | 71.700 | 66.000 | 66.000 | 63.681 | 260 |
| 2024-10-18 | 69.000 | 69.000 | 66.000 | 66.000 | 63.681 | 50 |
| 2024-10-17 | 66.000 | 69.000 | 66.000 | 66.000 | 63.681 | 60 |
| 2024-10-11 | 62.140 | 66.000 | 62.100 | 66.000 | 63.681 | 50 |
| 2024-10-09 | 66.000 | 69.950 | 66.000 | 66.000 | 63.681 | 1,415 |
| 2024-10-08 | 63.990 | 63.990 | 63.990 | 63.990 | 61.742 | 1 |
| 2024-10-07 | 64.020 | 64.020 | 63.990 | 63.990 | 61.742 | 2 |
| 2024-10-03 | 68.500 | 68.500 | 63.100 | 63.990 | 61.742 | 601 |
| 2024-10-02 | 69.000 | 69.000 | 67.000 | 67.250 | 64.887 | 644 |
| 2024-10-01 | 69.000 | 70.000 | 62.310 | 68.110 | 65.717 | 2,851 |
| 2024-09-30 | 69.000 | 69.000 | 69.000 | 69.000 | 66.576 | 250 |
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.