Al-Noor Sugar Mills Limited (PSX:ALNRS)
Pakistan · Delayed Price · Currency is PKR 133.91
+4.01 (3.09%)
At close: Jun 12, 2026
Al-Noor Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 129.90 | 134.00 | 129.90 | 133.91 | 133.91 | 3.09% | 1,778 |
| Jun 11, 2026 | 130.00 | 133.00 | 128.00 | 129.90 | 129.90 | -0.78% | 349 |
| Jun 10, 2026 | 134.00 | 134.00 | 129.00 | 130.92 | 130.92 | 3.73% | 691 |
| Jun 9, 2026 | 121.01 | 134.00 | 121.01 | 126.21 | 126.21 | -2.32% | 631 |
| Jun 8, 2026 | 126.29 | 134.00 | 126.29 | 129.21 | 129.21 | - | 170 |
| Jun 5, 2026 | 125.99 | 134.00 | 125.99 | 129.21 | 129.21 | -0.60% | 2,478 |
| Jun 4, 2026 | 115.00 | 133.60 | 115.00 | 129.99 | 129.99 | 4.57% | 1,830 |
| Jun 3, 2026 | 121.00 | 126.85 | 120.50 | 124.31 | 124.31 | -0.13% | 396 |
| Jun 2, 2026 | 126.00 | 126.00 | 121.00 | 124.47 | 124.47 | - | 592 |
| Jun 1, 2026 | 120.50 | 124.50 | 120.10 | 124.47 | 124.47 | -0.42% | 638 |
| May 29, 2026 | 113.21 | 126.96 | 113.21 | 125.00 | 125.00 | 1.73% | 2,186 |
| May 25, 2026 | 123.50 | 127.98 | 122.00 | 122.88 | 122.88 | 0.71% | 805 |
| 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 |