Al-Noor Sugar Mills Limited (PSX:ALNRS)
Pakistan · Delayed Price · Currency is PKR 123.49
+4.06 (3.40%)
At close: Jan 9, 2026
Al-Noor Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 120.00 | 124.00 | 119.99 | 123.49 | 123.49 | 3.40% | 1,419 |
| Jan 8, 2026 | 125.00 | 125.00 | 116.00 | 119.43 | 119.43 | -0.70% | 8,237 |
| Jan 7, 2026 | 120.00 | 125.00 | 120.00 | 120.27 | 120.27 | 0.22% | 1,807 |
| Jan 6, 2026 | 121.50 | 125.00 | 120.00 | 120.00 | 120.00 | 1.62% | 10,402 |
| Jan 5, 2026 | 122.00 | 124.01 | 108.14 | 118.09 | 118.09 | -1.72% | 12,815 |
| Jan 2, 2026 | 133.50 | 133.50 | 118.40 | 120.16 | 120.16 | -1.80% | 2,570 |
| Jan 1, 2026 | 129.00 | 129.00 | 118.02 | 122.36 | 122.36 | 3.69% | 13,991 |
| Dec 31, 2025 | 125.00 | 134.00 | 118.00 | 118.00 | 118.00 | -5.80% | 6,121 |
| Dec 30, 2025 | 128.00 | 128.00 | 111.05 | 125.27 | 125.27 | 2.95% | 6,369 |
| Dec 29, 2025 | 130.00 | 130.00 | 120.15 | 121.68 | 121.68 | 2.23% | 2,523 |
| Dec 26, 2025 | 128.17 | 131.99 | 118.00 | 119.02 | 119.02 | -7.14% | 2,326 |
| Dec 24, 2025 | 118.36 | 129.89 | 110.20 | 128.17 | 128.17 | 8.32% | 8,408 |
| Dec 23, 2025 | 109.00 | 119.75 | 109.00 | 118.33 | 118.33 | 8.56% | 20,300 |
| Dec 22, 2025 | 109.00 | 109.00 | 106.00 | 109.00 | 109.00 | -0.89% | 1,601 |
| Dec 19, 2025 | 102.01 | 109.01 | 102.01 | 109.98 | 109.98 | - | 104 |
| Dec 18, 2025 | 108.88 | 108.88 | 108.88 | 109.98 | 109.98 | - | 1 |
| Dec 17, 2025 | 109.99 | 109.99 | 106.20 | 109.98 | 109.98 | 2.31% | 525 |
| Dec 16, 2025 | 107.55 | 109.90 | 107.50 | 107.50 | 107.50 | 2.09% | 7,504 |
| Dec 15, 2025 | 105.20 | 108.00 | 105.20 | 105.30 | 105.30 | 0.24% | 256 |
| Dec 12, 2025 | 105.05 | 109.89 | 105.05 | 105.05 | 105.05 | - | 183 |
| Dec 11, 2025 | 104.97 | 106.99 | 102.00 | 105.05 | 105.05 | -2.97% | 30,635 |
| Dec 10, 2025 | 107.99 | 107.99 | 107.99 | 108.26 | 108.26 | - | 1 |
| Dec 9, 2025 | 108.89 | 108.90 | 107.01 | 108.26 | 108.26 | 1.18% | 1,145 |
| Dec 8, 2025 | 110.48 | 110.48 | 102.00 | 107.00 | 107.00 | -0.47% | 19,619 |
| Dec 5, 2025 | 112.00 | 112.00 | 102.00 | 107.50 | 107.50 | -4.02% | 1,103 |
| Dec 4, 2025 | 112.00 | 112.00 | 108.00 | 112.00 | 112.00 | - | 20 |
| Dec 3, 2025 | 106.00 | 111.97 | 106.00 | 112.00 | 112.00 | - | 165 |
| Dec 2, 2025 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | -0.04% | 5,930 |
| Dec 1, 2025 | 106.05 | 110.00 | 106.05 | 112.04 | 112.04 | - | 224 |
| 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 |