Noon Sugar Mills Limited (PSX:NONS)
Pakistan · Delayed Price · Currency is PKR 85.56
+2.52 (3.03%)
At close: Oct 21, 2025
Noon Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 105.27 | 105.27 | 100.70 | 103.84 | 103.84 | 8.51% | 417,372 |
| Sep 17, 2025 | 89.75 | 95.70 | 86.15 | 95.70 | 95.70 | 10.00% | 258,814 |
| Sep 11, 2025 | 83.00 | 89.00 | 83.00 | 87.00 | 87.00 | - | 2 |
| 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 |