Al-Noor Sugar Mills Limited (PSX:ALNRS)
Pakistan · Delayed Price · Currency is PKR 131.71
-1.30 (-0.98%)
At close: Jul 24, 2026
Al-Noor Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 135.00 | 142.89 | 133.00 | 134.83 | 134.83 | -2.36% | 1,768 |
| Jul 15, 2026 | 134.97 | 141.90 | 134.00 | 138.09 | 138.09 | 0.01% | 7,254 |
| Jul 14, 2026 | 131.00 | 143.99 | 125.51 | 138.07 | 138.07 | 2.15% | 494 |
| Jul 13, 2026 | 135.25 | 135.50 | 131.00 | 135.17 | 135.17 | 0.03% | 405 |
| Jul 10, 2026 | 134.85 | 144.00 | 131.01 | 135.13 | 135.13 | 2.59% | 1,476 |
| Jul 9, 2026 | 125.00 | 134.99 | 125.00 | 131.72 | 131.72 | - | 122 |
| Jul 8, 2026 | 135.12 | 139.94 | 125.51 | 131.72 | 131.72 | -2.52% | 392 |
| Jul 7, 2026 | 132.50 | 141.10 | 131.51 | 135.12 | 135.12 | 3.91% | 1,193 |
| Jul 6, 2026 | 130.00 | 133.01 | 130.00 | 130.03 | 130.03 | 0.18% | 3,075 |
| Jul 3, 2026 | 129.97 | 129.99 | 125.11 | 129.80 | 129.80 | 2.93% | 730 |
| Jul 2, 2026 | 125.01 | 129.99 | 125.01 | 126.10 | 126.10 | -1.88% | 269 |
| Jul 1, 2026 | 126.00 | 130.96 | 125.01 | 128.51 | 128.51 | 0.14% | 2,228 |
| Jun 30, 2026 | 128.33 | 128.33 | 128.33 | 128.33 | 128.33 | - | 1 |
| Jun 29, 2026 | 127.99 | 130.00 | 127.99 | 128.33 | 128.33 | -0.11% | 862 |
| Jun 24, 2026 | 128.47 | 128.47 | 125.00 | 128.47 | 128.47 | - | 78 |
| Jun 23, 2026 | 128.47 | 128.47 | 118.01 | 128.47 | 128.47 | - | 150 |
| Jun 22, 2026 | 129.00 | 130.00 | 126.01 | 128.47 | 128.47 | 1.61% | 351 |
| Jun 19, 2026 | 126.00 | 129.99 | 126.00 | 126.44 | 126.44 | -1.41% | 446 |
| Jun 18, 2026 | 123.00 | 131.41 | 123.00 | 128.25 | 128.25 | - | 169 |
| Jun 17, 2026 | 132.00 | 132.00 | 122.10 | 128.25 | 128.25 | -0.30% | 829 |
| Jun 16, 2026 | 134.00 | 134.00 | 125.10 | 128.64 | 128.64 | 0.16% | 1,737 |
| Jun 15, 2026 | 133.91 | 133.91 | 126.00 | 128.43 | 128.43 | -4.09% | 1,439 |
| 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 |