Noon Sugar Mills Limited (PSX:NONS)
Pakistan · Delayed Price · Currency is PKR 91.50
-0.02 (-0.02%)
At close: Dec 18, 2025
Noon Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 92.78 | 93.00 | 91.00 | 91.50 | 91.50 | -0.02% | 3,309 |
| Dec 17, 2025 | 92.00 | 93.00 | 91.50 | 91.52 | 91.52 | -0.60% | 16,802 |
| Dec 16, 2025 | 92.00 | 93.96 | 92.00 | 92.07 | 92.07 | 2.30% | 1,610 |
| Dec 15, 2025 | 91.70 | 92.00 | 90.00 | 90.00 | 90.00 | -2.16% | 5,617 |
| Dec 12, 2025 | 90.50 | 91.99 | 89.50 | 91.99 | 91.99 | 1.65% | 3,002 |
| Dec 11, 2025 | 92.00 | 92.00 | 90.05 | 90.50 | 90.50 | -1.42% | 2,701 |
| Dec 10, 2025 | 92.00 | 92.02 | 91.00 | 91.80 | 91.80 | -0.28% | 8,179 |
| Dec 9, 2025 | 90.50 | 92.50 | 90.50 | 92.06 | 92.06 | 0.51% | 2,903 |
| Dec 8, 2025 | 91.00 | 94.00 | 90.00 | 91.59 | 91.59 | 0.65% | 21,628 |
| Dec 5, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 8,001 |
| Dec 4, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.49% | 2,000 |
| Dec 3, 2025 | 93.50 | 93.50 | 91.00 | 91.45 | 91.45 | -2.19% | 5,360 |
| Dec 2, 2025 | 90.20 | 93.50 | 90.20 | 93.50 | 93.50 | -0.15% | 20,659 |
| Dec 1, 2025 | 92.95 | 94.00 | 89.98 | 93.64 | 93.64 | 5.84% | 22,533 |
| Nov 28, 2025 | 92.90 | 92.95 | 88.15 | 88.47 | 88.47 | 0.44% | 7,163 |
| Nov 27, 2025 | 89.00 | 90.00 | 85.20 | 88.08 | 88.08 | 0.09% | 10,471 |
| Nov 26, 2025 | 89.99 | 89.99 | 87.01 | 88.00 | 88.00 | -1.11% | 3,785 |
| Nov 25, 2025 | 85.51 | 88.99 | 85.51 | 88.99 | 88.99 | 4.40% | 2,521 |
| Nov 24, 2025 | 87.20 | 88.99 | 83.00 | 85.24 | 85.24 | -1.81% | 3,309 |
| Nov 21, 2025 | 89.95 | 89.95 | 83.56 | 86.81 | 86.81 | -2.99% | 350 |
| Nov 20, 2025 | 89.73 | 89.73 | 87.01 | 89.49 | 89.49 | - | 4 |
| Nov 19, 2025 | 89.57 | 89.57 | 89.57 | 89.49 | 89.49 | - | 35 |
| Nov 18, 2025 | 84.49 | 89.95 | 84.49 | 89.49 | 89.49 | 5.92% | 5,307 |
| Nov 17, 2025 | 88.79 | 88.79 | 84.10 | 84.49 | 84.49 | -1.76% | 1,025 |
| Nov 14, 2025 | 87.80 | 87.80 | 86.00 | 86.00 | 86.00 | 0.01% | 3,142 |
| Nov 13, 2025 | 82.77 | 82.77 | 82.76 | 85.99 | 85.99 | - | 202 |
| Nov 12, 2025 | 86.00 | 86.00 | 83.51 | 85.99 | 85.99 | -0.38% | 702 |
| Nov 11, 2025 | 86.00 | 87.00 | 86.00 | 86.32 | 86.32 | -0.20% | 900 |
| Nov 10, 2025 | 87.00 | 87.00 | 84.00 | 86.49 | 86.49 | 3.03% | 2,744 |
| Nov 7, 2025 | 88.44 | 88.44 | 83.95 | 83.95 | 83.95 | -0.13% | 613 |
| Nov 6, 2025 | 86.00 | 86.00 | 86.00 | 84.06 | 84.06 | - | 1 |
| Nov 5, 2025 | 84.05 | 86.46 | 84.00 | 84.06 | 84.06 | -3.21% | 2,456 |
| Nov 3, 2025 | 83.56 | 83.60 | 83.56 | 86.85 | 86.85 | - | 100 |
| Oct 31, 2025 | 82.51 | 88.50 | 82.51 | 86.85 | 86.85 | 3.39% | 1,152 |
| Oct 30, 2025 | 84.01 | 84.01 | 84.00 | 84.00 | 84.00 | -0.01% | 1,003 |
| Oct 29, 2025 | 85.00 | 85.00 | 84.01 | 84.01 | 84.01 | -0.74% | 550 |
| Oct 28, 2025 | 89.74 | 89.74 | 83.20 | 84.64 | 84.64 | -2.71% | 1,730 |
| Oct 27, 2025 | 84.11 | 87.40 | 84.01 | 87.00 | 87.00 | -0.05% | 2,356 |
| Oct 24, 2025 | 87.74 | 89.00 | 84.50 | 87.04 | 87.04 | 1.26% | 11,253 |
| Oct 23, 2025 | 84.50 | 86.00 | 84.50 | 85.96 | 85.96 | 1.62% | 4,772 |
| Oct 22, 2025 | 83.05 | 86.56 | 83.05 | 84.59 | 84.59 | -1.13% | 8,595 |
| Oct 21, 2025 | 85.59 | 86.90 | 85.10 | 85.56 | 85.56 | 3.03% | 5,009 |
| Oct 20, 2025 | 86.96 | 86.96 | 83.00 | 83.04 | 83.04 | -3.44% | 5,272 |
| Oct 17, 2025 | 85.15 | 88.15 | 85.01 | 86.00 | 86.00 | - | 11,606 |
| Oct 16, 2025 | 88.58 | 88.58 | 85.13 | 86.00 | 86.00 | 0.96% | 3,838 |
| Oct 15, 2025 | 85.01 | 87.05 | 85.00 | 85.18 | 85.18 | 0.20% | 17,958 |
| Oct 14, 2025 | 88.00 | 88.00 | 85.00 | 85.01 | 85.01 | 0.01% | 1,101 |
| Oct 13, 2025 | 86.00 | 86.00 | 82.01 | 85.00 | 85.00 | 1.17% | 3,554 |
| Oct 10, 2025 | 83.71 | 87.00 | 83.70 | 84.02 | 84.02 | -1.15% | 1,122 |
| Oct 9, 2025 | 86.00 | 87.00 | 84.28 | 85.00 | 85.00 | -2.38% | 6,600 |