Al-Noor Sugar Mills Limited (PSX:ALNRS)
Pakistan · Delayed Price · Currency is PKR 120.75
-4.20 (-3.36%)
At close: Sep 29, 2026
Al-Noor Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 117.00 | 124.99 | 117.00 | 120.75 | 120.75 | -3.36% | 1,661 |
| Sep 28, 2026 | 117.01 | 125.99 | 117.00 | 124.95 | 124.95 | - | 136 |
| Sep 25, 2026 | 127.89 | 127.89 | 124.98 | 124.95 | 124.95 | - | 62 |
| Sep 24, 2026 | 117.00 | 128.00 | 117.00 | 124.95 | 124.95 | - | 179 |
| Sep 23, 2026 | 128.89 | 128.89 | 116.23 | 124.95 | 124.95 | -0.52% | 713 |
| Sep 22, 2026 | 118.01 | 130.99 | 118.01 | 125.60 | 125.60 | - | 26 |
| Sep 21, 2026 | 126.50 | 126.50 | 115.00 | 125.60 | 125.60 | -0.76% | 691 |
| Sep 18, 2026 | 111.01 | 130.89 | 108.00 | 126.56 | 126.56 | 6.35% | 760 |
| Sep 17, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 1 |
| Sep 16, 2026 | 123.35 | 123.98 | 115.00 | 119.00 | 119.00 | - | 197 |
| Sep 15, 2026 | 116.01 | 125.00 | 110.00 | 119.00 | 119.00 | 2.11% | 4,016 |
| Sep 14, 2026 | 126.50 | 126.50 | 115.00 | 116.54 | 116.54 | -5.38% | 806 |
| Sep 11, 2026 | 115.00 | 124.99 | 115.00 | 123.17 | 123.17 | - | 45 |
| Sep 10, 2026 | 119.01 | 119.01 | 119.01 | 123.17 | 123.17 | - | 7 |
| Sep 9, 2026 | 118.01 | 125.80 | 118.01 | 123.17 | 123.17 | -0.73% | 1,353 |
| Sep 8, 2026 | 126.80 | 126.80 | 123.00 | 124.07 | 124.07 | 0.14% | 620 |
| Sep 7, 2026 | 127.00 | 127.00 | 122.00 | 123.90 | 123.90 | 1.55% | 411 |
| Sep 4, 2026 | 118.15 | 118.15 | 118.15 | 122.01 | 122.01 | - | 16 |
| Sep 3, 2026 | 126.00 | 126.00 | 118.00 | 122.01 | 122.01 | - | 104 |
| Sep 2, 2026 | 122.00 | 124.00 | 120.00 | 122.01 | 122.01 | -0.98% | 280 |
| Sep 1, 2026 | 126.00 | 126.00 | 126.00 | 123.22 | 123.22 | - | 69 |
| Aug 31, 2026 | 123.00 | 128.00 | 122.86 | 123.22 | 123.22 | 0.29% | 2,067 |
| Aug 28, 2026 | 127.00 | 127.00 | 124.01 | 122.86 | 122.86 | - | 186 |
| Aug 25, 2026 | 122.00 | 127.99 | 122.00 | 122.86 | 122.86 | - | 131 |
| Aug 24, 2026 | 122.90 | 129.98 | 122.90 | 122.86 | 122.86 | - | 7 |
| Aug 21, 2026 | 127.00 | 127.00 | 114.60 | 122.86 | 122.86 | -3.07% | 499 |
| Aug 20, 2026 | 128.00 | 128.50 | 126.00 | 126.75 | 126.75 | 0.06% | 649 |
| Aug 19, 2026 | 129.88 | 130.87 | 122.01 | 126.68 | 126.68 | -2.46% | 238 |
| Aug 18, 2026 | 128.00 | 128.98 | 121.12 | 129.88 | 129.88 | - | 338 |
| Aug 17, 2026 | 129.88 | 129.88 | 121.11 | 129.88 | 129.88 | - | 125 |
| Aug 13, 2026 | 131.49 | 131.49 | 129.87 | 129.88 | 129.88 | 0.13% | 396 |
| Aug 12, 2026 | 125.00 | 130.99 | 125.00 | 129.71 | 129.71 | 2.99% | 458 |
| Aug 11, 2026 | 123.00 | 131.90 | 123.00 | 125.95 | 125.95 | -2.36% | 2,805 |
| Aug 10, 2026 | 131.90 | 131.90 | 128.00 | 129.00 | 129.00 | -1.54% | 860 |
| Aug 7, 2026 | 128.30 | 141.00 | 128.30 | 131.02 | 131.02 | -0.48% | 249 |
| Aug 6, 2026 | 126.21 | 132.00 | 126.21 | 131.65 | 131.65 | 0.90% | 374 |
| Aug 5, 2026 | 128.98 | 132.00 | 126.01 | 130.48 | 130.48 | 1.16% | 1,258 |
| Aug 4, 2026 | 125.00 | 132.00 | 125.00 | 128.98 | 128.98 | 0.85% | 503 |
| Aug 3, 2026 | 123.00 | 134.00 | 123.00 | 127.89 | 127.89 | 4.64% | 4,113 |
| Jul 31, 2026 | 125.51 | 132.69 | 116.60 | 122.22 | 122.22 | -5.29% | 457 |
| Jul 30, 2026 | 130.00 | 131.00 | 128.00 | 129.05 | 129.05 | - | 112 |
| Jul 29, 2026 | 135.50 | 135.50 | 129.00 | 129.05 | 129.05 | -0.19% | 1,231 |
| Jul 28, 2026 | 136.90 | 136.90 | 129.00 | 129.29 | 129.29 | -3.11% | 6,635 |
| Jul 27, 2026 | 136.00 | 136.00 | 132.01 | 133.44 | 133.44 | 1.31% | 655 |
| Jul 24, 2026 | 132.50 | 135.10 | 130.10 | 131.71 | 131.71 | -0.98% | 618 |
| Jul 23, 2026 | 134.00 | 136.00 | 131.50 | 133.01 | 133.01 | -0.74% | 596 |
| Jul 22, 2026 | 137.20 | 138.47 | 133.00 | 134.00 | 134.00 | -0.87% | 2,148 |
| Jul 21, 2026 | 138.99 | 138.99 | 130.10 | 135.18 | 135.18 | - | 50 |
| Jul 20, 2026 | 135.00 | 137.00 | 130.10 | 135.18 | 135.18 | - | 66 |
| Jul 17, 2026 | 134.86 | 136.00 | 132.54 | 135.18 | 135.18 | 0.26% | 942 |