Noon Sugar Mills Limited (PSX:NONS)
Pakistan · Delayed Price · Currency is PKR 88.47
+0.39 (0.44%)
At close: Nov 28, 2025
Noon Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 87.74 | 90.00 | 83.50 | 87.07 | 87.07 | 1.24% | 153,632 |
| Oct 7, 2025 | 81.20 | 89.50 | 81.20 | 86.00 | 86.00 | -0.81% | 4,303 |
| Oct 6, 2025 | 96.00 | 96.00 | 86.29 | 86.70 | 86.70 | -9.57% | 56,498 |
| Oct 3, 2025 | 89.99 | 97.00 | 86.01 | 95.88 | 95.88 | 6.62% | 4,160 |
| Oct 2, 2025 | 90.00 | 90.00 | 85.10 | 89.93 | 89.93 | -0.08% | 6,714 |
| Oct 1, 2025 | 92.90 | 92.99 | 88.55 | 90.00 | 90.00 | -0.01% | 12,248 |
| Sep 30, 2025 | 90.00 | 90.15 | 90.00 | 90.01 | 90.01 | -0.16% | 10,201 |
| Sep 29, 2025 | 92.00 | 92.00 | 90.15 | 90.15 | 90.15 | 0.13% | 301 |
| Sep 26, 2025 | 90.20 | 94.49 | 90.00 | 90.03 | 90.03 | -0.20% | 13,412 |
| Sep 25, 2025 | 97.99 | 97.99 | 90.00 | 90.21 | 90.21 | -0.11% | 3,777 |
| Sep 24, 2025 | 91.86 | 93.95 | 90.05 | 90.31 | 90.31 | -1.74% | 2,853 |
| Sep 23, 2025 | 96.00 | 96.00 | 90.00 | 91.91 | 91.91 | -2.09% | 21,565 |
| Sep 22, 2025 | 98.99 | 98.99 | 90.00 | 93.87 | 93.87 | -2.31% | 15,654 |
| Sep 19, 2025 | 102.01 | 103.95 | 96.00 | 96.09 | 96.09 | -7.46% | 54,759 |