Al-Noor Sugar Mills Limited (PSX:ALNRS)
Pakistan · Delayed Price · Currency is PKR 122.01
0.00 (0.00%)
At close: May 22, 2026
Al-Noor Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 127.00 | 127.00 | 120.00 | 122.01 | 122.01 | - | 1,161 |
| May 21, 2026 | 121.00 | 130.66 | 121.00 | 122.01 | 122.01 | 2.72% | 3,276 |
| May 20, 2026 | 127.94 | 127.94 | 118.00 | 118.78 | 118.78 | - | 1,941 |
| May 19, 2026 | 123.97 | 123.97 | 118.78 | 118.78 | 118.78 | 0.04% | 808 |
| May 18, 2026 | 118.91 | 128.99 | 117.51 | 118.73 | 118.73 | -0.15% | 275 |
| May 15, 2026 | 134.00 | 134.00 | 114.99 | 118.91 | 118.91 | -5.32% | 14,234 |
| May 14, 2026 | 124.95 | 130.00 | 121.05 | 125.59 | 125.59 | -3.76% | 451 |
| May 13, 2026 | 129.89 | 129.89 | 120.00 | 130.50 | 130.50 | - | 108 |
| May 12, 2026 | 130.50 | 130.50 | 120.16 | 130.50 | 130.50 | - | 30 |
| May 11, 2026 | 133.88 | 133.88 | 125.00 | 130.50 | 130.50 | -2.55% | 1,122 |
| May 8, 2026 | 129.93 | 134.01 | 129.93 | 133.92 | 133.92 | 6.88% | 621 |
| May 7, 2026 | 120.00 | 135.00 | 120.00 | 125.30 | 125.30 | -0.15% | 2,223 |
| May 6, 2026 | 123.00 | 131.00 | 118.18 | 125.49 | 125.49 | 1.20% | 649 |
| May 5, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 11 |
| May 4, 2026 | 120.00 | 124.00 | 117.00 | 124.00 | 124.00 | -0.80% | 654 |
| Apr 30, 2026 | 125.00 | 125.00 | 121.00 | 125.00 | 125.00 | - | 125 |
| Apr 29, 2026 | 125.00 | 126.00 | 121.00 | 125.00 | 125.00 | - | 20 |
| Apr 28, 2026 | 127.00 | 127.00 | 121.00 | 125.00 | 125.00 | -0.83% | 875 |
| Apr 27, 2026 | 126.85 | 126.85 | 117.00 | 126.04 | 126.04 | 9.30% | 2,116 |
| Apr 24, 2026 | 124.00 | 124.50 | 112.00 | 115.32 | 115.32 | -5.47% | 774 |
| Apr 23, 2026 | 122.00 | 124.95 | 112.05 | 121.99 | 121.99 | - | 416 |
| Apr 22, 2026 | 117.00 | 126.00 | 117.00 | 121.99 | 121.99 | -3.18% | 863 |
| Apr 21, 2026 | 121.95 | 127.98 | 120.00 | 126.00 | 126.00 | 1.95% | 622 |
| Apr 20, 2026 | 111.02 | 124.98 | 111.02 | 123.59 | 123.59 | 2.08% | 342 |
| Apr 17, 2026 | 121.07 | 125.98 | 118.00 | 121.07 | 121.07 | - | 108 |
| Apr 16, 2026 | 121.00 | 125.48 | 121.00 | 121.07 | 121.07 | - | 143 |
| Apr 15, 2026 | 119.60 | 121.30 | 119.60 | 121.07 | 121.07 | 1.23% | 705 |
| Apr 14, 2026 | 129.00 | 129.00 | 112.02 | 119.60 | 119.60 | -2.41% | 3,401 |
| Apr 13, 2026 | 129.99 | 130.00 | 122.39 | 122.55 | 122.55 | -9.88% | 957 |
| Apr 10, 2026 | 138.00 | 138.00 | 127.00 | 135.99 | 135.99 | -2.10% | 1,228 |
| Apr 9, 2026 | 135.00 | 142.00 | 118.22 | 138.90 | 138.90 | 6.11% | 2,466 |
| Apr 8, 2026 | 123.75 | 130.90 | 123.74 | 130.90 | 130.90 | 10.00% | 12,862 |
| Apr 7, 2026 | 112.10 | 119.00 | 112.10 | 119.00 | 119.00 | -0.82% | 5,009 |
| Apr 6, 2026 | 120.00 | 120.00 | 110.00 | 119.98 | 119.98 | -0.02% | 102 |
| Apr 3, 2026 | 120.00 | 120.00 | 108.11 | 120.00 | 120.00 | - | 14 |
| Apr 2, 2026 | 120.00 | 120.00 | 119.99 | 120.00 | 120.00 | -1.90% | 392 |
| Apr 1, 2026 | 115.01 | 129.90 | 112.60 | 122.33 | 122.33 | 1.61% | 308 |
| Mar 31, 2026 | 120.00 | 120.00 | 115.00 | 120.39 | 120.39 | - | 7 |
| Mar 30, 2026 | 120.00 | 120.00 | 119.99 | 120.39 | 120.39 | - | 10 |
| Mar 27, 2026 | 124.00 | 124.00 | 120.00 | 120.39 | 120.39 | - | 34 |
| Mar 26, 2026 | 120.50 | 120.50 | 120.50 | 120.39 | 120.39 | - | 1 |
| Mar 25, 2026 | 125.00 | 125.00 | 125.00 | 120.39 | 120.39 | - | 20,300 |
| Mar 24, 2026 | 120.50 | 125.00 | 113.02 | 120.39 | 120.39 | - | 1,180 |
| Mar 19, 2026 | 122.00 | 129.50 | 120.00 | 120.39 | 120.39 | -1.32% | 8,078 |
| Mar 18, 2026 | 122.20 | 122.20 | 121.00 | 122.00 | 122.00 | - | 22 |
| Mar 17, 2026 | 130.00 | 130.00 | 124.99 | 122.00 | 122.00 | - | 59 |
| Mar 16, 2026 | 125.00 | 129.90 | 124.99 | 122.00 | 122.00 | - | 141 |
| Mar 13, 2026 | 125.00 | 125.00 | 113.00 | 122.00 | 122.00 | 1.24% | 5,684 |
| Mar 12, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -3.60% | 1,000 |
| Mar 11, 2026 | 125.00 | 129.98 | 120.05 | 125.00 | 125.00 | - | 199 |