Al-Noor Sugar Mills Limited (PSX:ALNRS)
Pakistan · Delayed Price · Currency is PKR 100.00
0.00 (0.00%)
At close: Sep 9, 2025
Al-Noor Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 104.97 | 108.99 | 97.00 | 99.79 | 99.79 | -4.93% | 2,401 |
| Sep 10, 2025 | 105.00 | 105.05 | 92.21 | 104.97 | 104.97 | 4.97% | 9,263 |
| Sep 9, 2025 | 103.50 | 103.50 | 93.01 | 100.00 | 100.00 | - | 219 |
| Sep 8, 2025 | 95.84 | 100.00 | 95.84 | 100.00 | 100.00 | 3.30% | 524 |
| Sep 5, 2025 | 91.14 | 107.90 | 91.14 | 96.81 | 96.81 | -3.18% | 4,433 |
| Sep 4, 2025 | 98.00 | 100.00 | 92.61 | 99.99 | 99.99 | 2.15% | 3,256 |
| Sep 3, 2025 | 98.00 | 98.00 | 91.50 | 97.89 | 97.89 | -2.00% | 1,045 |
| Sep 2, 2025 | 92.02 | 99.95 | 92.00 | 99.89 | 99.89 | 8.32% | 1,013 |
| Sep 1, 2025 | 97.98 | 99.00 | 92.22 | 92.22 | 92.22 | - | 79 |
| Aug 28, 2025 | 95.58 | 99.95 | 92.17 | 92.22 | 92.22 | -5.90% | 310 |
| Aug 27, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 139 |
| Aug 26, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.07% | 300 |
| Aug 25, 2025 | 100.00 | 100.00 | 91.50 | 98.07 | 98.07 | -1.08% | 8,127 |
| Aug 22, 2025 | 98.00 | 99.50 | 82.00 | 99.14 | 99.14 | 8.91% | 2,787 |
| Aug 21, 2025 | 93.00 | 97.20 | 91.00 | 91.03 | 91.03 | 2.43% | 2,806 |
| Aug 20, 2025 | 98.39 | 99.50 | 88.55 | 88.87 | 88.87 | -9.68% | 2,291 |
| Aug 19, 2025 | 97.30 | 98.50 | 97.30 | 98.39 | 98.39 | 2.00% | 413 |
| Aug 18, 2025 | 99.00 | 99.73 | 93.01 | 96.46 | 96.46 | -3.28% | 1,910 |
| Aug 15, 2025 | 95.00 | 107.90 | 94.85 | 99.73 | 99.73 | 1.30% | 2,213 |
| Aug 13, 2025 | 97.39 | 100.00 | 95.01 | 98.45 | 98.45 | 2.08% | 2,198 |
| Aug 12, 2025 | 102.00 | 102.00 | 90.10 | 96.44 | 96.44 | 2.60% | 2,540 |
| Aug 11, 2025 | 93.99 | 94.00 | 93.98 | 94.00 | 94.00 | 3.47% | 997 |
| Aug 8, 2025 | 95.20 | 95.20 | 90.09 | 90.85 | 90.85 | -4.15% | 420 |
| Aug 7, 2025 | 95.35 | 95.35 | 94.71 | 94.78 | 94.78 | 0.08% | 714 |
| Aug 6, 2025 | 90.00 | 94.90 | 90.00 | 94.70 | 94.70 | 9.77% | 5,446 |
| Aug 5, 2025 | 90.00 | 92.40 | 85.01 | 86.27 | 86.27 | -4.14% | 606 |
| Aug 4, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 70 |
| Aug 1, 2025 | 94.85 | 94.85 | 94.80 | 90.00 | 90.00 | - | 102 |
| Jul 31, 2025 | 90.14 | 95.00 | 90.00 | 90.00 | 90.00 | -5.13% | 13,749 |
| Jul 30, 2025 | 90.00 | 90.00 | 90.00 | 94.87 | 94.87 | - | 202 |
| Jul 29, 2025 | 95.99 | 95.99 | 88.43 | 94.87 | 94.87 | - | 113 |
| Jul 28, 2025 | 92.66 | 98.97 | 90.02 | 94.87 | 94.87 | 2.39% | 533 |
| Jul 25, 2025 | 93.85 | 103.00 | 90.00 | 92.66 | 92.66 | -1.24% | 17,137 |
| Jul 24, 2025 | 100.61 | 105.10 | 91.02 | 93.82 | 93.82 | -6.34% | 17,797 |
| Jul 23, 2025 | 93.04 | 100.18 | 92.00 | 100.17 | 100.17 | 9.99% | 15,907 |
| Jul 22, 2025 | 91.00 | 94.99 | 91.00 | 91.07 | 91.07 | 1.19% | 518 |
| Jul 21, 2025 | 101.99 | 101.99 | 90.00 | 90.00 | 90.00 | -4.26% | 1,671 |
| Jul 18, 2025 | 94.63 | 95.50 | 89.00 | 94.00 | 94.00 | -0.67% | 4,305 |
| Jul 17, 2025 | 95.00 | 95.00 | 87.32 | 94.63 | 94.63 | 6.67% | 2,945 |
| Jul 16, 2025 | 85.00 | 92.00 | 85.00 | 88.71 | 88.71 | -4.43% | 369 |
| Jul 15, 2025 | 87.50 | 95.50 | 85.05 | 92.82 | 92.82 | 4.13% | 6,205 |
| Jul 14, 2025 | 94.89 | 94.89 | 88.00 | 89.14 | 89.14 | -0.15% | 1,738 |
| Jul 11, 2025 | 100.00 | 100.00 | 87.30 | 89.27 | 89.27 | -7.97% | 11,644 |
| Jul 10, 2025 | 87.99 | 97.46 | 87.99 | 97.00 | 97.00 | 9.48% | 32,909 |
| Jul 9, 2025 | 86.30 | 92.36 | 84.01 | 88.60 | 88.60 | 5.53% | 35,402 |
| Jul 8, 2025 | 84.00 | 84.00 | 80.25 | 83.96 | 83.96 | -3.42% | 488 |
| Jul 7, 2025 | 90.00 | 90.00 | 86.25 | 86.93 | 86.93 | -0.18% | 4,701 |
| Jul 4, 2025 | 79.00 | 87.48 | 79.00 | 87.09 | 87.09 | 9.51% | 9,005 |
| Jul 3, 2025 | 87.67 | 87.67 | 75.01 | 79.53 | 79.53 | -3.52% | 3,315 |
| Jul 2, 2025 | 83.00 | 83.00 | 81.09 | 82.43 | 82.43 | 4.41% | 376 |