Noon Sugar Mills Limited (PSX:NONS)
Pakistan · Delayed Price · Currency is PKR 78.54
+0.54 (0.69%)
At close: Mar 19, 2026
Noon Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 79.98 | 79.98 | 77.20 | 78.54 | 78.54 | 0.69% | 886 |
| Mar 18, 2026 | 79.47 | 79.47 | 78.00 | 78.00 | 78.00 | 1.96% | 429 |
| Mar 17, 2026 | 79.90 | 79.90 | 76.01 | 76.50 | 76.50 | - | 22 |
| Mar 16, 2026 | 74.11 | 79.00 | 74.11 | 76.50 | 76.50 | -0.16% | 3,966 |
| Mar 13, 2026 | 79.89 | 79.89 | 76.50 | 76.62 | 76.62 | -2.58% | 546 |
| Mar 12, 2026 | 79.99 | 79.99 | 74.00 | 78.65 | 78.65 | - | 10 |
| Mar 11, 2026 | 79.00 | 84.00 | 77.01 | 78.65 | 78.65 | - | 375 |
| Mar 10, 2026 | 79.99 | 83.05 | 71.11 | 78.65 | 78.65 | 4.14% | 5,972 |
| Mar 9, 2026 | 70.02 | 79.98 | 70.02 | 75.52 | 75.52 | -1.60% | 1,223 |
| Mar 6, 2026 | 76.01 | 79.88 | 76.01 | 76.75 | 76.75 | - | 201 |
| Mar 5, 2026 | 73.88 | 78.48 | 73.88 | 76.75 | 76.75 | 5.47% | 4,926 |
| Mar 4, 2026 | 72.89 | 72.89 | 72.48 | 72.77 | 72.77 | 1.04% | 2,416 |
| Mar 3, 2026 | 74.66 | 80.80 | 70.48 | 72.02 | 72.02 | -8.03% | 8,749 |
| Mar 2, 2026 | 78.31 | 89.00 | 78.31 | 78.31 | 78.31 | -10.00% | 7,326 |
| Feb 27, 2026 | 87.00 | 89.90 | 86.26 | 87.01 | 87.01 | 0.10% | 1,902 |
| Feb 26, 2026 | 87.36 | 91.90 | 84.01 | 86.92 | 86.92 | -0.50% | 4,986 |
| Feb 25, 2026 | 87.00 | 89.00 | 87.00 | 87.36 | 87.36 | -2.45% | 829 |
| Feb 24, 2026 | 90.88 | 90.98 | 84.50 | 89.55 | 89.55 | 2.42% | 608 |
| Feb 23, 2026 | 90.98 | 94.98 | 86.00 | 87.43 | 87.43 | -2.09% | 2,178 |
| Feb 20, 2026 | 88.00 | 94.98 | 86.25 | 89.30 | 89.30 | 0.33% | 3,798 |
| Feb 19, 2026 | 90.55 | 94.44 | 88.00 | 89.01 | 89.01 | -3.24% | 8,509 |
| Feb 18, 2026 | 90.26 | 93.86 | 89.00 | 91.99 | 91.99 | 0.62% | 6,164 |
| Feb 17, 2026 | 92.26 | 94.98 | 90.12 | 91.42 | 91.42 | -1.89% | 2,464 |
| Feb 16, 2026 | 95.00 | 95.00 | 91.66 | 93.18 | 93.18 | -3.53% | 3,836 |
| Feb 13, 2026 | 94.10 | 99.00 | 93.55 | 96.59 | 96.59 | -2.26% | 676 |
| Feb 12, 2026 | 95.00 | 98.90 | 92.66 | 98.82 | 98.82 | 4.02% | 2,264 |
| Feb 11, 2026 | 94.51 | 96.99 | 94.51 | 95.00 | 95.00 | -1.91% | 1,060 |
| Feb 10, 2026 | 97.88 | 97.90 | 94.01 | 96.85 | 96.85 | 2.01% | 6,522 |
| Feb 9, 2026 | 92.00 | 97.88 | 92.00 | 94.94 | 94.94 | 0.50% | 2,390 |
| Feb 6, 2026 | 97.88 | 97.88 | 91.00 | 94.47 | 94.47 | -0.05% | 4,406 |
| Feb 4, 2026 | 96.50 | 99.97 | 94.50 | 94.52 | 94.52 | -4.44% | 3,038 |
| Feb 3, 2026 | 95.70 | 99.10 | 94.52 | 98.91 | 98.91 | 5.06% | 2,167 |
| Feb 2, 2026 | 96.90 | 97.02 | 92.00 | 94.15 | 94.15 | -3.75% | 6,799 |
| 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 |