Noon Sugar Mills Limited (PSX:NONS)
Pakistan · Delayed Price · Currency is PKR 87.00
+0.56 (0.65%)
At close: Sep 10, 2025
Noon Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 86.44 | 87.99 | 86.44 | 87.00 | 87.00 | 0.65% | 2,948 |
| Sep 8, 2025 | 86.01 | 86.01 | 85.00 | 86.44 | 86.44 | - | 221 |
| Sep 4, 2025 | 89.99 | 89.99 | 85.00 | 86.44 | 86.44 | -3.96% | 729 |
| Sep 3, 2025 | 87.50 | 90.98 | 82.55 | 90.00 | 90.00 | 8.70% | 11,536 |
| Sep 2, 2025 | 86.00 | 86.74 | 82.50 | 82.80 | 82.80 | 4.62% | 9,655 |
| Sep 1, 2025 | 81.06 | 81.06 | 78.01 | 79.14 | 79.14 | -2.33% | 3,550 |
| Aug 29, 2025 | 79.02 | 86.99 | 79.02 | 81.03 | 81.03 | - | 6 |
| Aug 28, 2025 | 80.51 | 85.00 | 80.51 | 81.03 | 81.03 | -3.79% | 1,411 |
| Aug 27, 2025 | 84.40 | 84.40 | 84.00 | 84.22 | 84.22 | -0.47% | 1,054 |
| Aug 26, 2025 | 83.99 | 84.99 | 80.17 | 84.62 | 84.62 | 5.70% | 2,530 |
| Aug 25, 2025 | 80.35 | 83.99 | 80.00 | 80.06 | 80.06 | -2.08% | 5,345 |
| Aug 22, 2025 | 82.00 | 82.00 | 82.00 | 81.76 | 81.76 | - | 250 |
| Aug 21, 2025 | 84.97 | 84.97 | 81.25 | 81.76 | 81.76 | -1.62% | 4,769 |
| Aug 20, 2025 | 85.00 | 85.00 | 82.25 | 83.11 | 83.11 | 1.27% | 2,860 |
| Aug 19, 2025 | 82.10 | 85.00 | 82.00 | 82.07 | 82.07 | -1.62% | 3,250 |
| Aug 18, 2025 | 85.10 | 85.10 | 83.20 | 83.42 | 83.42 | -1.86% | 1,371 |
| Aug 15, 2025 | 88.00 | 88.00 | 85.00 | 85.00 | 85.00 | -2.30% | 787 |
| Aug 13, 2025 | 86.99 | 87.00 | 86.99 | 87.00 | 87.00 | - | 302 |
| Aug 12, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 2.14% | 380 |
| Aug 11, 2025 | 89.99 | 89.99 | 85.01 | 85.18 | 85.18 | -0.95% | 2,259 |
| Aug 8, 2025 | 85.00 | 87.00 | 84.00 | 86.00 | 86.00 | 1.18% | 2,468 |
| Aug 7, 2025 | 85.20 | 85.25 | 84.00 | 85.00 | 85.00 | -4.49% | 15,000 |
| Aug 6, 2025 | 89.99 | 90.00 | 86.00 | 89.00 | 89.00 | 2.30% | 3,404 |
| Aug 4, 2025 | 85.01 | 87.00 | 85.01 | 87.00 | 87.00 | - | 2,003 |
| Aug 1, 2025 | 89.89 | 89.90 | 87.00 | 87.00 | 87.00 | -0.39% | 4,450 |
| Jul 31, 2025 | 86.50 | 89.99 | 86.10 | 87.34 | 87.34 | 0.39% | 6,377 |
| Jul 30, 2025 | 89.00 | 90.00 | 87.00 | 87.00 | 87.00 | -2.25% | 23,124 |
| Jul 29, 2025 | 90.05 | 90.99 | 89.00 | 89.00 | 89.00 | -4.53% | 51,106 |
| Jul 28, 2025 | 93.49 | 96.60 | 91.00 | 93.22 | 93.22 | 1.87% | 13,661 |
| Jul 25, 2025 | 90.15 | 92.90 | 90.15 | 91.51 | 91.51 | - | 5 |
| Jul 24, 2025 | 94.00 | 95.40 | 90.12 | 91.51 | 91.51 | -0.40% | 34,423 |
| Jul 23, 2025 | 90.00 | 99.00 | 90.00 | 91.88 | 91.88 | 2.09% | 37,571 |
| Jul 22, 2025 | 88.90 | 88.90 | 88.90 | 90.00 | 90.00 | - | 15 |
| Jul 21, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.37% | 2,100 |
| Jul 17, 2025 | 98.00 | 98.00 | 87.57 | 90.33 | 90.33 | 0.37% | 2,103 |
| Jul 16, 2025 | 91.00 | 92.50 | 90.00 | 90.00 | 90.00 | - | 8,812 |
| Jul 15, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 5,000 |
| Jul 11, 2025 | 85.00 | 90.00 | 85.00 | 90.00 | 90.00 | - | 1,500 |
| Jul 9, 2025 | 92.90 | 92.90 | 91.90 | 90.00 | 90.00 | - | 2 |
| Jul 8, 2025 | 90.00 | 95.50 | 90.00 | 90.00 | 90.00 | -3.25% | 14,311 |
| Jul 7, 2025 | 93.00 | 98.50 | 89.20 | 93.02 | 93.02 | 3.36% | 22,558 |
| Jul 4, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.10% | 2,001 |
| Jul 3, 2025 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 1.11% | 2,203 |
| Jul 1, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 14,561 |
| Jun 30, 2025 | 90.40 | 92.00 | 85.00 | 90.00 | 90.00 | -3.67% | 38,420 |
| Jun 27, 2025 | 88.00 | 93.49 | 88.00 | 93.43 | 93.43 | 3.64% | 10,101 |
| Jun 26, 2025 | 88.01 | 90.00 | 88.01 | 90.15 | 90.15 | - | 42 |
| Jun 25, 2025 | 88.10 | 94.60 | 87.10 | 90.15 | 90.15 | 4.83% | 2,889 |
| Jun 24, 2025 | 86.01 | 86.01 | 86.01 | 86.00 | 86.00 | - | 1 |
| Jun 23, 2025 | 89.00 | 89.00 | 83.50 | 86.00 | 86.00 | -3.43% | 1,303 |