Al-Noor Sugar Mills Limited (PSX:ALNRS)
Pakistan · Delayed Price · Currency is PKR 130.05
+11.77 (9.95%)
At close: Feb 27, 2026
Al-Noor Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 128.99 | 130.07 | 128.99 | 130.05 | 130.05 | 9.95% | 58,000 |
| Feb 26, 2026 | 111.00 | 125.99 | 111.00 | 118.28 | 118.28 | - | 29 |
| Feb 25, 2026 | 124.00 | 125.00 | 124.00 | 118.28 | 118.28 | - | 51 |
| Feb 24, 2026 | 124.88 | 125.98 | 117.50 | 118.28 | 118.28 | 2.42% | 1,057 |
| Feb 23, 2026 | 133.97 | 133.97 | 114.10 | 115.49 | 115.49 | -8.50% | 1,565 |
| Feb 20, 2026 | 126.22 | 126.22 | 126.22 | 126.22 | 126.22 | - | 100 |
| Feb 19, 2026 | 124.25 | 134.82 | 121.16 | 126.22 | 126.22 | -3.98% | 330 |
| Feb 18, 2026 | 125.30 | 130.00 | 125.01 | 131.45 | 131.45 | - | 30 |
| Feb 16, 2026 | 130.00 | 130.00 | 124.00 | 131.45 | 131.45 | - | 103 |
| Feb 13, 2026 | 133.00 | 133.00 | 114.32 | 131.45 | 131.45 | 3.50% | 1,721 |
| Feb 12, 2026 | 123.32 | 127.00 | 120.00 | 127.00 | 127.00 | -1.26% | 7,438 |
| Feb 11, 2026 | 125.00 | 125.00 | 123.31 | 128.62 | 128.62 | - | 17 |
| Feb 10, 2026 | 120.52 | 134.09 | 120.52 | 128.62 | 128.62 | - | 130 |
| Feb 9, 2026 | 125.00 | 134.00 | 120.52 | 128.62 | 128.62 | -1.94% | 327 |
| Feb 6, 2026 | 134.04 | 135.64 | 121.02 | 131.17 | 131.17 | -2.14% | 687 |
| Feb 4, 2026 | 130.00 | 134.65 | 125.10 | 134.04 | 134.04 | 5.05% | 460 |
| Feb 3, 2026 | 125.10 | 130.00 | 125.10 | 127.60 | 127.60 | - | 53 |
| Feb 2, 2026 | 125.01 | 130.00 | 125.01 | 127.60 | 127.60 | 2.08% | 7,725 |
| Jan 30, 2026 | 130.00 | 130.00 | 123.00 | 125.00 | 125.00 | 1.16% | 609 |
| Jan 29, 2026 | 125.11 | 131.98 | 117.06 | 123.57 | 123.57 | -4.87% | 689 |
| Jan 28, 2026 | 125.10 | 130.90 | 125.10 | 129.90 | 129.90 | - | 75 |
| Jan 27, 2026 | 127.99 | 130.00 | 127.99 | 129.90 | 129.90 | 3.91% | 3,374 |
| Jan 26, 2026 | 126.00 | 126.00 | 124.62 | 125.01 | 125.01 | -1.51% | 512 |
| Jan 23, 2026 | 125.00 | 130.00 | 125.00 | 126.93 | 126.93 | -0.57% | 950 |
| Jan 22, 2026 | 123.33 | 130.00 | 123.33 | 127.66 | 127.66 | - | 55 |
| Jan 21, 2026 | 132.00 | 132.00 | 125.00 | 127.66 | 127.66 | -0.65% | 895 |
| Jan 20, 2026 | 134.95 | 134.95 | 122.00 | 128.50 | 128.50 | -4.79% | 4,410 |
| Jan 19, 2026 | 130.11 | 137.99 | 128.05 | 134.96 | 134.96 | 1.15% | 157,242 |
| Jan 16, 2026 | 134.00 | 140.72 | 129.00 | 133.43 | 129.43 | 4.30% | 121,578 |
| Jan 15, 2026 | 125.00 | 133.24 | 121.00 | 127.93 | 124.09 | 5.61% | 33,751 |
| Jan 14, 2026 | 125.94 | 127.00 | 116.11 | 121.13 | 117.50 | -0.23% | 12,641 |
| Jan 13, 2026 | 123.19 | 125.00 | 115.00 | 121.41 | 117.77 | 1.17% | 10,369 |
| Jan 12, 2026 | 123.49 | 124.80 | 120.00 | 120.01 | 116.41 | -2.82% | 6,141 |
| Jan 9, 2026 | 120.00 | 124.00 | 119.99 | 123.49 | 119.79 | 3.40% | 1,419 |
| Jan 8, 2026 | 125.00 | 125.00 | 116.00 | 119.43 | 115.85 | -0.70% | 8,237 |
| Jan 7, 2026 | 120.00 | 125.00 | 120.00 | 120.27 | 116.66 | 0.22% | 1,807 |
| Jan 6, 2026 | 121.50 | 125.00 | 120.00 | 120.00 | 116.40 | 1.62% | 10,402 |
| Jan 5, 2026 | 122.00 | 124.01 | 108.14 | 118.09 | 114.55 | -1.72% | 12,815 |
| Jan 2, 2026 | 133.50 | 133.50 | 118.40 | 120.16 | 116.56 | -1.80% | 2,570 |
| Jan 1, 2026 | 129.00 | 129.00 | 118.02 | 122.36 | 118.69 | 3.69% | 13,991 |
| Dec 31, 2025 | 125.00 | 134.00 | 118.00 | 118.00 | 114.46 | -5.80% | 6,121 |
| Dec 30, 2025 | 128.00 | 128.00 | 111.05 | 125.27 | 121.51 | 2.95% | 6,369 |
| Dec 29, 2025 | 130.00 | 130.00 | 120.15 | 121.68 | 118.03 | 2.23% | 2,523 |
| Dec 26, 2025 | 128.17 | 131.99 | 118.00 | 119.02 | 115.45 | -7.14% | 2,326 |
| Dec 24, 2025 | 118.36 | 129.89 | 110.20 | 128.17 | 124.33 | 8.32% | 8,408 |
| Dec 23, 2025 | 109.00 | 119.75 | 109.00 | 118.33 | 114.78 | 8.56% | 20,300 |
| Dec 22, 2025 | 109.00 | 109.00 | 106.00 | 109.00 | 105.73 | -0.89% | 1,601 |
| Dec 19, 2025 | 102.01 | 109.01 | 102.01 | 109.98 | 106.68 | - | 104 |
| Dec 18, 2025 | 108.88 | 108.88 | 108.88 | 109.98 | 106.68 | - | 1 |
| Dec 17, 2025 | 109.99 | 109.99 | 106.20 | 109.98 | 106.68 | 2.31% | 525 |