Noon Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-30 | 69.000 | 69.000 | 69.000 | 69.000 | 66.576 | 250 |
| 2024-09-27 | 69.000 | 69.000 | 69.000 | 69.000 | 66.576 | 500 |
| 2024-09-26 | 69.000 | 69.000 | 68.000 | 68.710 | 66.296 | 553 |
| 2024-09-24 | 66.510 | 66.510 | 66.000 | 66.110 | 63.787 | 639 |
| 2024-09-20 | 66.510 | 67.250 | 66.500 | 66.830 | 64.482 | 1,898 |
| 2024-09-19 | 70.000 | 70.250 | 65.000 | 65.040 | 62.755 | 2,003 |
| 2024-09-18 | 71.500 | 71.500 | 71.500 | 71.500 | 68.988 | 400 |
| 2024-09-13 | 72.000 | 73.000 | 72.000 | 73.000 | 70.435 | 200 |
| 2024-09-11 | 72.250 | 73.000 | 72.250 | 73.000 | 70.435 | 10 |
| 2024-09-10 | 73.000 | 73.000 | 73.000 | 73.000 | 70.435 | 1,000 |
| 2024-09-03 | 73.000 | 74.000 | 69.010 | 73.000 | 70.435 | 100 |
| 2024-08-29 | 70.000 | 73.000 | 70.000 | 73.000 | 70.435 | 2,212 |
| 2024-08-28 | 69.000 | 71.000 | 69.000 | 70.600 | 68.120 | 2,570 |
| 2024-08-27 | 72.990 | 72.990 | 70.000 | 70.000 | 67.541 | 14 |
| 2024-08-23 | 72.450 | 72.450 | 70.000 | 70.000 | 67.541 | 270 |
| 2024-08-22 | 68.000 | 70.000 | 68.000 | 70.000 | 67.541 | 502 |
| 2024-08-21 | 68.000 | 68.000 | 68.000 | 68.000 | 65.611 | 500 |
| 2024-08-20 | 68.000 | 68.010 | 67.000 | 67.960 | 65.572 | 407 |
| 2024-08-19 | 69.020 | 69.990 | 68.600 | 68.950 | 66.528 | 672 |
| 2024-08-16 | 70.000 | 70.000 | 70.000 | 70.000 | 67.541 | 602 |
| 2024-08-15 | 73.000 | 73.000 | 70.030 | 70.030 | 67.570 | 25 |
| 2024-08-12 | 72.000 | 72.000 | 70.030 | 70.030 | 67.570 | 10 |
| 2024-08-09 | 70.010 | 73.000 | 70.010 | 70.030 | 67.570 | 11 |
| 2024-08-07 | 72.510 | 77.000 | 69.770 | 70.030 | 67.570 | 2,029 |
| 2024-08-06 | 74.110 | 84.950 | 74.110 | 77.520 | 74.796 | 3 |
| 2024-08-01 | 78.000 | 79.000 | 77.520 | 77.520 | 74.796 | 200 |
| 2024-07-31 | 80.000 | 80.000 | 77.520 | 77.520 | 74.796 | 25 |
| 2024-07-29 | 80.850 | 81.000 | 74.250 | 77.520 | 74.796 | 31 |
| 2024-07-26 | 79.000 | 79.000 | 77.500 | 77.520 | 74.796 | 1,692 |
| 2024-07-25 | 74.010 | 83.000 | 74.010 | 74.140 | 71.535 | 511 |
| 2024-07-23 | 85.000 | 85.000 | 82.000 | 82.000 | 79.119 | 1 |
| 2024-07-19 | 82.000 | 86.000 | 82.000 | 82.000 | 79.119 | 3,736 |
| 2024-07-18 | 84.250 | 89.000 | 84.250 | 85.430 | 82.429 | 423 |
| 2024-07-15 | 93.000 | 93.000 | 81.250 | 81.650 | 78.781 | 2,695 |
| 2024-07-12 | 89.980 | 89.980 | 89.360 | 89.360 | 86.220 | 4 |
| 2024-07-10 | 95.880 | 95.880 | 89.100 | 89.360 | 86.220 | 1,592 |
| 2024-07-09 | 97.980 | 97.980 | 92.920 | 92.920 | 89.655 | 3,405 |
| 2024-07-08 | 105.00 | 105.00 | 102.67 | 102.67 | 99.063 | 1 |
| 2024-07-04 | 97.000 | 102.67 | 96.970 | 102.67 | 99.063 | 103 |
| 2024-07-03 | 99.000 | 102.67 | 99.000 | 102.67 | 99.063 | 141 |
| 2024-06-28 | 93.430 | 102.67 | 93.430 | 102.67 | 99.063 | 2 |
| 2024-06-26 | 100.00 | 102.67 | 99.000 | 102.67 | 99.063 | 125 |
| 2024-06-25 | 94.100 | 102.67 | 94.010 | 102.67 | 99.063 | 221 |
| 2024-06-20 | 102.67 | 102.67 | 102.67 | 102.67 | 99.063 | 15,000 |
| 2024-06-14 | 94.000 | 102.67 | 94.000 | 102.67 | 99.063 | 69 |
| 2024-06-12 | 103.00 | 103.00 | 94.010 | 102.67 | 99.063 | 3 |
| 2024-06-11 | 103.00 | 103.00 | 101.98 | 102.67 | 99.063 | 3,601 |
| 2024-06-07 | 104.00 | 104.00 | 100.00 | 100.00 | 96.487 | 1 |
| 2024-06-06 | 99.750 | 101.99 | 95.000 | 100.00 | 96.487 | 232 |
| 2024-06-05 | 103.00 | 104.50 | 100.00 | 100.00 | 96.487 | 1,800 |
| 2024-06-04 | 100.00 | 100.00 | 100.00 | 100.00 | 96.487 | 2,000 |
| 2024-06-03 | 100.00 | 105.00 | 100.00 | 100.01 | 96.496 | 2,048 |
| 2024-05-31 | 104.00 | 106.00 | 104.00 | 106.00 | 102.28 | 36,821 |
| 2024-05-30 | 96.010 | 105.00 | 96.010 | 105.00 | 101.31 | 11,652 |
| 2024-05-29 | 94.030 | 104.00 | 94.030 | 102.00 | 98.416 | 4,000 |
| 2024-05-27 | 108.74 | 108.74 | 100.00 | 102.00 | 98.416 | 4,102 |
| 2024-05-24 | 103.00 | 103.00 | 103.00 | 103.00 | 99.381 | 500 |
| 2024-05-23 | 100.00 | 100.00 | 92.500 | 98.550 | 95.088 | 8,000 |
| 2024-05-21 | 97.000 | 100.94 | 94.000 | 100.00 | 96.487 | 43,500 |
| 2024-05-20 | 89.900 | 93.900 | 89.900 | 93.900 | 90.601 | 9,500 |
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.