Al-Noor Sugar Mills Limited (PSX:ALNRS)
Pakistan · Delayed Price · Currency is PKR 112.04
+4.04 (3.74%)
At close: Nov 28, 2025
Al-Noor Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 105.00 | 117.00 | 105.00 | 112.04 | 112.04 | 3.74% | 2,453 |
| Nov 27, 2025 | 107.00 | 111.45 | 107.00 | 108.00 | 108.00 | 0.55% | 1,117 |
| Nov 26, 2025 | 109.97 | 113.00 | 108.00 | 107.41 | 107.41 | - | 131 |
| Nov 25, 2025 | 107.10 | 118.00 | 107.10 | 107.41 | 107.41 | -8.84% | 2,143 |
| Nov 24, 2025 | 102.00 | 122.21 | 102.00 | 117.82 | 117.82 | 6.05% | 8,331 |
| Nov 21, 2025 | 102.25 | 114.00 | 102.25 | 111.10 | 111.10 | 1.00% | 58,416 |
| Nov 20, 2025 | 108.49 | 112.49 | 102.01 | 110.00 | 110.00 | 6.59% | 48,059 |
| Nov 19, 2025 | 101.95 | 110.00 | 100.08 | 103.20 | 103.20 | 0.93% | 53,133 |
| Nov 18, 2025 | 102.75 | 103.00 | 101.00 | 102.25 | 102.25 | -0.49% | 55,360 |
| Nov 17, 2025 | 102.79 | 102.79 | 102.69 | 102.75 | 102.75 | 2.75% | 321 |
| Nov 14, 2025 | 95.51 | 100.00 | 95.50 | 100.00 | 100.00 | 2.04% | 4,036 |
| Nov 13, 2025 | 98.00 | 98.50 | 98.00 | 98.00 | 98.00 | 3.00% | 572 |
| Nov 12, 2025 | 98.95 | 98.95 | 92.11 | 95.15 | 95.15 | - | 112 |
| Nov 11, 2025 | 94.14 | 104.99 | 94.14 | 95.15 | 95.15 | -4.55% | 869 |
| Nov 10, 2025 | 96.20 | 96.51 | 96.20 | 99.69 | 99.69 | - | 97 |
| Nov 7, 2025 | 100.04 | 104.00 | 96.12 | 99.69 | 99.69 | -0.35% | 871 |
| Nov 6, 2025 | 100.00 | 107.16 | 93.60 | 100.04 | 100.04 | 2.68% | 57,631 |
| Nov 5, 2025 | 92.93 | 98.00 | 92.93 | 97.43 | 97.43 | 8.21% | 442 |
| Nov 4, 2025 | 98.89 | 98.98 | 94.10 | 90.04 | 90.04 | - | 119 |
| Nov 3, 2025 | 99.00 | 99.00 | 93.01 | 90.04 | 90.04 | - | 67 |
| Oct 31, 2025 | 93.00 | 99.85 | 90.00 | 90.04 | 90.04 | -3.18% | 1,243 |
| Oct 30, 2025 | 94.50 | 99.90 | 91.20 | 93.00 | 93.00 | -1.59% | 541 |
| Oct 29, 2025 | 94.00 | 94.62 | 94.00 | 94.50 | 94.50 | -4.55% | 369 |
| Oct 28, 2025 | 100.01 | 100.01 | 96.22 | 99.00 | 99.00 | -1.38% | 1,087 |
| Oct 23, 2025 | 98.50 | 101.66 | 94.00 | 100.39 | 100.39 | 8.62% | 10,753 |
| Oct 22, 2025 | 97.98 | 97.98 | 90.00 | 92.42 | 92.42 | -4.50% | 5,000 |
| Oct 21, 2025 | 102.00 | 102.00 | 95.00 | 96.77 | 96.77 | -5.13% | 1,933 |
| Oct 20, 2025 | 106.00 | 106.00 | 105.00 | 102.00 | 102.00 | - | 104 |
| Oct 17, 2025 | 99.20 | 108.00 | 99.20 | 102.00 | 102.00 | -4.13% | 527 |
| Oct 16, 2025 | 105.90 | 108.68 | 98.00 | 106.39 | 106.39 | - | 21 |
| Oct 15, 2025 | 103.59 | 109.00 | 103.01 | 106.39 | 106.39 | 2.42% | 3,905 |
| Oct 14, 2025 | 109.79 | 109.79 | 101.00 | 103.88 | 103.88 | -5.38% | 2,717 |
| Oct 13, 2025 | 113.81 | 113.81 | 96.60 | 109.79 | 109.79 | 5.76% | 4,079 |
| Oct 10, 2025 | 90.78 | 103.83 | 90.78 | 103.81 | 103.81 | 9.98% | 11,739 |
| Oct 9, 2025 | 95.01 | 95.50 | 95.01 | 94.39 | 94.39 | - | 5 |
| Oct 8, 2025 | 92.13 | 103.00 | 92.13 | 94.39 | 94.39 | -0.14% | 475,424 |
| Oct 7, 2025 | 90.01 | 100.04 | 90.01 | 94.52 | 94.52 | 3.93% | 501,138 |
| Oct 6, 2025 | 93.00 | 93.00 | 85.16 | 90.95 | 90.95 | -1.18% | 94,701 |
| Oct 3, 2025 | 99.02 | 104.99 | 87.60 | 92.04 | 92.04 | -5.34% | 2,242 |
| Oct 2, 2025 | 103.50 | 110.00 | 96.00 | 97.23 | 97.23 | -6.80% | 1,742 |
| Oct 1, 2025 | 97.12 | 103.50 | 97.12 | 104.32 | 104.32 | - | 49 |
| Sep 30, 2025 | 104.00 | 104.00 | 97.04 | 104.32 | 104.32 | - | 82 |
| Sep 26, 2025 | 103.98 | 103.98 | 103.98 | 104.32 | 104.32 | - | 27 |
| Sep 25, 2025 | 105.00 | 105.00 | 98.00 | 104.32 | 104.32 | -0.44% | 352 |
| Sep 24, 2025 | 98.00 | 100.00 | 98.00 | 104.78 | 104.78 | - | 184 |
| Sep 23, 2025 | 105.00 | 105.00 | 96.25 | 104.78 | 104.78 | - | 230 |
| Sep 22, 2025 | 96.00 | 104.90 | 96.00 | 104.78 | 104.78 | 8.02% | 2,348 |
| Sep 19, 2025 | 94.10 | 103.50 | 94.10 | 97.00 | 97.00 | -1.95% | 1,971 |
| Sep 18, 2025 | 93.00 | 102.35 | 93.00 | 98.93 | 98.93 | 2.09% | 5,071 |
| Sep 17, 2025 | 95.68 | 98.00 | 95.68 | 96.90 | 96.90 | 1.28% | 889 |