Noon Sugar Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	82.000	83.880	81.100	82.390	82.390	6,749
2026-10-19	84.000	84.000	82.000	82.140	82.140	2,346
2026-10-16	83.000	83.890	81.800	83.700	83.700	3,502
2026-10-15	83.950	83.950	82.000	82.700	82.700	5,100
2026-10-14	82.020	83.450	81.500	82.850	82.850	3,622
2026-10-13	84.000	84.000	82.000	82.950	82.950	5,656
2026-10-12	83.770	84.000	82.010	83.810	83.810	8,070
2026-10-09	83.440	84.000	82.040	83.770	83.770	7,228
2026-10-08	84.690	84.800	82.000	82.520	82.520	26,498
2026-10-07	92.900	94.780	83.000	83.140	83.140	159,069
2026-10-06	82.500	90.560	80.000	90.560	90.560	124,880
2026-10-05	86.870	86.870	81.210	82.330	82.330	64,745
2026-10-02	80.490	87.000	75.000	87.000	87.000	104,914
2026-10-01	81.990	83.000	78.000	79.090	79.090	10,679
2026-09-30	80.450	81.500	80.000	80.230	80.230	5,684
2026-09-29	82.350	82.350	80.410	80.460	80.460	513
2026-09-28	81.800	82.000	80.400	80.400	80.400	2,425
2026-09-25	82.000	82.000	80.250	80.340	80.340	1,454
2026-09-24	82.900	82.900	80.270	80.440	80.440	1,965
2026-09-23	82.400	82.400	81.090	81.140	81.140	1,451
2026-09-22	81.150	81.900	80.780	80.780	80.780	5,778
2026-09-21	80.300	81.950	80.300	80.970	80.970	581
2026-09-18	82.490	82.900	80.050	80.110	80.110	3,793
2026-09-17	84.850	84.850	78.000	79.740	79.740	6,902
2026-09-16	81.000	81.500	80.160	81.480	81.480	2,230
2026-09-15	84.000	84.000	80.110	80.890	80.890	2,487
2026-09-14	84.840	84.840	78.510	78.760	78.760	1,919
2026-09-11	82.000	83.850	82.000	82.410	82.410	875
2026-09-10	82.030	84.890	81.010	81.080	81.080	5,025
2026-09-09	82.990	86.240	82.150	83.060	83.060	3,527
2026-09-08	83.470	86.700	81.570	82.320	82.320	5,665
2026-09-07	86.000	86.000	83.020	83.470	83.470	3,406
2026-09-04	84.500	89.990	83.000	85.880	85.880	7,988
2026-09-03	84.000	85.850	83.020	83.110	83.110	9,316
2026-09-02	86.000	86.000	83.200	84.320	84.320	3,438
2026-09-01	82.710	85.000	82.710	84.840	84.840	9,030
2026-08-31	86.900	86.900	82.660	83.590	83.590	5,663
2026-08-28	86.850	86.850	84.000	84.010	84.010	2,536
2026-08-27	87.100	87.150	82.000	82.930	82.930	13,695
2026-08-25	83.000	87.000	83.000	85.450	85.450	15,323
2026-08-24	84.430	84.430	83.000	83.470	83.470	1,267
2026-08-21	83.160	84.250	82.000	83.030	83.030	3,600
2026-08-20	87.990	87.990	81.050	83.520	83.520	11,103
2026-08-19	86.490	89.850	85.000	85.870	85.870	12,467
2026-08-18	85.210	88.000	84.000	85.030	85.030	17,101
2026-08-17	88.500	89.980	88.000	88.450	88.450	6,849
2026-08-13	86.050	89.700	85.000	88.700	88.700	5,029
2026-08-12	89.000	89.990	87.000	88.020	88.020	5,169
2026-08-11	91.490	91.490	85.800	86.260	86.260	10,822
2026-08-10	90.000	90.000	88.000	89.630	89.630	12,341
2026-08-07	89.990	90.000	81.000	88.330	88.330	6,953
2026-08-06	89.310	93.900	87.000	88.850	88.850	13,461
2026-08-05	90.100	94.000	90.100	91.560	91.560	4,540
2026-08-04	89.600	94.200	89.020	90.930	90.930	6,118
2026-08-03	92.990	92.990	90.000	90.010	90.010	22,107
2026-07-31	90.000	93.000	89.010	90.000	90.000	6,778
2026-07-30	91.000	91.950	90.000	90.990	90.990	4,825
2026-07-29	93.000	94.000	90.020	91.370	91.370	5,821
2026-07-28	97.990	97.990	91.250	93.000	93.000	10,163
2026-07-27	99.970	103.00	94.500	95.250	95.250	123,985

Page 1 of 2 · 65 trading daysOlder →

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.