Noon Sugar Mills Limited (PSX:NONS)
Pakistan · Delayed Price · Currency is PKR 97.82
+0.64 (0.66%)
At close: Jan 30, 2026
Noon Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 99.00 | 106.00 | 95.31 | 97.82 | 97.82 | 0.66% | 20,277 |
| Jan 29, 2026 | 103.66 | 108.31 | 96.31 | 97.18 | 97.18 | -5.60% | 9,862 |
| Jan 28, 2026 | 103.00 | 108.59 | 101.00 | 102.94 | 102.94 | -0.10% | 16,931 |
| Jan 27, 2026 | 105.00 | 110.00 | 101.00 | 103.04 | 103.04 | -4.89% | 17,100 |
| Jan 26, 2026 | 110.99 | 110.99 | 105.02 | 108.34 | 108.34 | 1.31% | 3,884 |
| Jan 23, 2026 | 112.39 | 112.80 | 105.50 | 106.94 | 106.94 | -2.03% | 5,582 |
| Jan 22, 2026 | 111.48 | 111.97 | 106.51 | 109.16 | 109.16 | 2.86% | 9,426 |
| Jan 21, 2026 | 107.30 | 107.98 | 105.02 | 106.12 | 106.12 | -1.05% | 11,697 |
| Jan 20, 2026 | 109.99 | 109.99 | 105.02 | 107.25 | 107.25 | -1.45% | 29,934 |
| Jan 19, 2026 | 112.60 | 112.60 | 108.00 | 108.83 | 108.83 | -4.41% | 28,467 |
| Jan 16, 2026 | 114.98 | 118.95 | 111.50 | 113.85 | 109.85 | 3.10% | 16,027 |
| Jan 15, 2026 | 114.30 | 114.30 | 110.00 | 110.43 | 106.55 | -1.83% | 42,962 |
| Jan 14, 2026 | 114.00 | 114.04 | 107.01 | 112.49 | 108.54 | -1.22% | 34,097 |
| Jan 13, 2026 | 115.11 | 115.90 | 113.00 | 113.88 | 109.88 | -2.01% | 22,870 |
| Jan 12, 2026 | 118.01 | 119.00 | 112.00 | 116.22 | 112.14 | -1.69% | 30,226 |
| Jan 9, 2026 | 119.03 | 120.48 | 117.80 | 118.22 | 114.07 | -0.86% | 37,842 |
| Jan 8, 2026 | 124.00 | 124.00 | 116.16 | 119.24 | 115.05 | -1.98% | 41,242 |
| Jan 7, 2026 | 123.45 | 124.00 | 115.60 | 121.65 | 117.38 | -0.30% | 96,130 |
| Jan 6, 2026 | 138.87 | 138.87 | 121.94 | 122.02 | 117.73 | -9.94% | 222,904 |
| Jan 5, 2026 | 150.00 | 153.90 | 135.24 | 135.49 | 130.73 | -9.84% | 149,946 |
| Jan 2, 2026 | 149.98 | 157.10 | 143.00 | 150.27 | 144.99 | 5.22% | 244,108 |
| Jan 1, 2026 | 132.00 | 142.82 | 132.00 | 142.82 | 137.80 | 10.00% | 165,140 |
| Dec 31, 2025 | 119.50 | 129.84 | 119.50 | 129.84 | 125.28 | 10.00% | 197,636 |
| Dec 30, 2025 | 118.50 | 120.00 | 113.52 | 118.04 | 113.89 | 4.80% | 78,244 |
| Dec 29, 2025 | 112.00 | 119.00 | 111.00 | 112.63 | 108.67 | 3.93% | 128,769 |
| Dec 26, 2025 | 103.00 | 108.37 | 100.50 | 108.37 | 104.56 | 10.00% | 182,569 |
| Dec 24, 2025 | 92.49 | 98.52 | 87.20 | 98.52 | 95.06 | 10.00% | 41,622 |
| Dec 23, 2025 | 92.00 | 93.00 | 89.03 | 89.56 | 86.41 | -2.77% | 7,350 |
| Dec 22, 2025 | 93.00 | 93.19 | 90.55 | 92.11 | 88.87 | 0.67% | 1,785 |
| Dec 18, 2025 | 92.78 | 93.00 | 91.00 | 91.50 | 88.29 | -0.02% | 3,309 |
| Dec 17, 2025 | 92.00 | 93.00 | 91.50 | 91.52 | 88.30 | -0.60% | 16,802 |
| Dec 16, 2025 | 92.00 | 93.96 | 92.00 | 92.07 | 88.84 | 2.30% | 1,610 |
| Dec 15, 2025 | 91.70 | 92.00 | 90.00 | 90.00 | 86.84 | -2.16% | 5,617 |
| Dec 12, 2025 | 90.50 | 91.99 | 89.50 | 91.99 | 88.76 | 1.65% | 3,002 |
| Dec 11, 2025 | 92.00 | 92.00 | 90.05 | 90.50 | 87.32 | -1.42% | 2,701 |
| Dec 10, 2025 | 92.00 | 92.02 | 91.00 | 91.80 | 88.57 | -0.28% | 8,179 |
| Dec 9, 2025 | 90.50 | 92.50 | 90.50 | 92.06 | 88.83 | 0.51% | 2,903 |
| Dec 8, 2025 | 91.00 | 94.00 | 90.00 | 91.59 | 88.37 | 0.65% | 21,628 |
| Dec 5, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 87.80 | - | 8,001 |
| Dec 4, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 87.80 | -0.49% | 2,000 |
| Dec 3, 2025 | 93.50 | 93.50 | 91.00 | 91.45 | 88.24 | -2.19% | 5,360 |
| Dec 2, 2025 | 90.20 | 93.50 | 90.20 | 93.50 | 90.21 | -0.15% | 20,659 |
| Dec 1, 2025 | 92.95 | 94.00 | 89.98 | 93.64 | 90.35 | 5.84% | 22,533 |
| Nov 28, 2025 | 92.90 | 92.95 | 88.15 | 88.47 | 85.36 | 0.44% | 7,163 |
| Nov 27, 2025 | 89.00 | 90.00 | 85.20 | 88.08 | 84.99 | 0.09% | 10,471 |
| Nov 26, 2025 | 89.99 | 89.99 | 87.01 | 88.00 | 84.91 | -1.11% | 3,785 |
| Nov 25, 2025 | 85.51 | 88.99 | 85.51 | 88.99 | 85.86 | 4.40% | 2,521 |
| Nov 24, 2025 | 87.20 | 88.99 | 83.00 | 85.24 | 82.25 | -1.81% | 3,309 |
| Nov 21, 2025 | 89.95 | 89.95 | 83.56 | 86.81 | 83.76 | -2.99% | 350 |
| Nov 20, 2025 | 89.73 | 89.73 | 87.01 | 89.49 | 86.35 | - | 4 |